NVIDIA Corp (NQ: NVDA )

220.81 USD -4.01 (-1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 23.80 24.25 23.41 23.92 18,740,836 +0.16(+0.67%)
Jan 28, 2011 24.53 24.94 23.20 23.76 27,369,590 -0.71(-2.91%)
Jan 27, 2011 24.89 24.95 24.00 24.47 16,438,182 -0.07(-0.28%)
Jan 26, 2011 24.22 25.00 24.05 24.54 26,853,128 +0.57(+2.38%)
Jan 25, 2011 24.62 24.88 23.81 23.97 27,148,277 -0.76(-3.07%)
Jan 24, 2011 23.24 25.05 22.98 24.73 51,422,524 +2.51(+11.30%)
Jan 21, 2011 22.67 22.99 22.18 22.22 18,485,615 -0.21(-0.94%)
Jan 20, 2011 22.19 22.56 21.79 22.43 27,785,150 +0.02(+0.08%)
Jan 19, 2011 23.05 23.60 22.36 22.41 29,931,608 -0.62(-2.71%)
Jan 18, 2011 23.27 23.43 22.47 23.04 45,217,132 -0.55(-2.35%)
Jan 14, 2011 22.99 23.98 22.85 23.59 39,883,784 +0.20(+0.86%)
Jan 13, 2011 23.10 23.84 22.38 23.39 67,379,709 +0.04(+0.16%)
Jan 12, 2011 20.32 23.37 20.25 23.35 85,739,753 +3.04(+14.98%)
Jan 11, 2011 20.91 21.11 19.87 20.31 67,777,587 -0.32(-1.56%)
Jan 10, 2011 19.51 20.67 19.36 20.63 43,542,794 +0.76(+3.83%)
Jan 07, 2011 19.11 19.93 18.68 19.87 64,509,431 +0.54(+2.79%)
Jan 06, 2011 17.42 19.34 17.37 19.33 87,304,353 +2.35(+13.84%)
Jan 05, 2011 16.06 17.00 15.90 16.98 35,617,160 +1.21(+7.67%)
Jan 04, 2011 15.85 15.92 15.42 15.77 16,284,554 -0.05(-0.32%)
Jan 03, 2011 15.52 15.97 15.50 15.82 20,431,773 +0.42(+2.73%)
Dec 31, 2010 15.00 15.42 14.98 15.40 9,782,457 +0.41(+2.74%)
Dec 30, 2010 14.92 15.08 14.87 14.99 4,362,123 +0.05(+0.33%)
Dec 29, 2010 14.93 15.05 14.80 14.94 4,441,494 +0.00(+0.00%)
Dec 28, 2010 15.00 15.10 14.85 14.94 4,856,433 -0.06(-0.40%)
Dec 27, 2010 14.88 15.11 14.61 15.00 6,387,424 +0.08(+0.54%)
Dec 23, 2010 15.03 15.03 14.86 14.92 6,844,574 -0.11(-0.73%)
Dec 22, 2010 14.84 15.05 14.70 15.03 11,949,610 +0.16(+1.08%)
Dec 21, 2010 14.45 14.87 14.44 14.87 11,673,766 +0.56(+3.91%)
Dec 20, 2010 14.42 14.49 14.30 14.31 8,602,105 -0.06(-0.42%)
Dec 17, 2010 14.30 14.45 14.13 14.37 14,836,529 +0.08(+0.58%)
Dec 16, 2010 14.42 14.50 14.25 14.29 15,796,777 +0.02(+0.12%)
Dec 15, 2010 14.62 14.80 14.25 14.27 15,604,356 -0.32(-2.21%)
Dec 14, 2010 14.85 15.12 14.57 14.59 18,878,960 +0.02(+0.16%)
Dec 13, 2010 15.01 15.04 14.53 14.57 15,228,150 -0.38(-2.54%)
Dec 10, 2010 14.86 15.09 14.82 14.95 11,297,538 +0.08(+0.57%)
Dec 09, 2010 14.75 14.96 14.54 14.86 23,560,140 -0.25(-1.64%)
Dec 08, 2010 14.96 15.27 14.85 15.11 15,331,271 +0.13(+0.87%)
Dec 07, 2010 14.85 15.33 14.82 14.98 25,638,498 +0.47(+3.22%)
Dec 06, 2010 14.84 14.87 14.45 14.51 10,960,515 -0.28(-1.88%)
Dec 03, 2010 14.31 14.79 14.28 14.79 15,152,794 +0.41(+2.85%)
Dec 02, 2010 14.21 14.47 14.20 14.38 13,232,812 +0.17(+1.20%)
Dec 01, 2010 13.88 14.29 13.86 14.21 15,663,318 +0.60(+4.42%)
Nov 30, 2010 13.54 13.68 13.36 13.61 18,023,328 -0.14(-1.03%)
Nov 29, 2010 13.54 13.80 13.48 13.75 11,704,762 +0.15(+1.10%)
Nov 26, 2010 13.76 13.84 13.60 13.60 3,577,967 -0.17(-1.23%)
Nov 24, 2010 13.58 13.77 13.77 13.77 9,946,748 +0.33(+2.46%)
Nov 23, 2010 13.60 13.74 13.34 13.44 11,445,799 -0.32(-2.33%)
Nov 22, 2010 13.66 13.84 13.54 13.76 11,519,505 +0.01(+0.06%)
Nov 19, 2010 13.29 13.80 13.27 13.75 17,915,198 +0.43(+3.24%)
Nov 18, 2010 13.09 13.45 13.09 13.32 24,826,926 +0.40(+3.10%)
Nov 17, 2010 12.70 13.07 12.58 12.92 13,794,039 +0.21(+1.63%)
Nov 16, 2010 12.88 13.06 12.69 12.71 18,483,830 -0.39(-2.96%)
Nov 15, 2010 13.32 13.51 13.07 13.10 18,338,648 -0.16(-1.20%)
Nov 12, 2010 13.09 13.68 13.03 13.26 53,563,896 +0.65(+5.15%)
Nov 11, 2010 12.44 12.82 12.27 12.61 27,050,952 -0.13(-1.01%)
Nov 10, 2010 12.68 12.74 12.50 12.74 13,025,386 +0.15(+1.19%)
Nov 09, 2010 12.66 12.76 12.52 12.59 15,857,479 -0.07(-0.53%)
Nov 08, 2010 12.60 12.77 12.50 12.66 15,128,809 +0.05(+0.42%)
Nov 05, 2010 12.49 12.72 12.43 12.61 18,379,982 +0.21(+1.65%)
Nov 04, 2010 12.50 12.63 12.38 12.40 17,483,999 +0.02(+0.16%)
Nov 03, 2010 12.37 12.46 12.05 12.38 16,793,678 +0.10(+0.77%)
Nov 02, 2010 12.09 12.49 12.02 12.29 14,525,875 +0.25(+2.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.