Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 0.3766 0.3789 0.3691 0.3691 521,203,776 -0.02(-5.13%)
Oct 28, 2011 0.3771 0.3926 0.3761 0.3891 491,345,600 +0.01(+2.30%)
Oct 27, 2011 0.3781 0.3841 0.3696 0.3803 579,099,968 +0.02(+4.31%)
Oct 26, 2011 0.3674 0.3694 0.3542 0.3646 504,264,416 +0.00(+1.18%)
Oct 25, 2011 0.3694 0.3724 0.3596 0.3604 579,153,600 -0.01(-3.79%)
Oct 24, 2011 0.3626 0.3803 0.3619 0.3746 536,511,616 +0.01(+3.73%)
Oct 21, 2011 0.3639 0.3699 0.3552 0.3611 630,046,400 +0.00(+0.49%)
Oct 20, 2011 0.3681 0.3696 0.3452 0.3594 992,618,432 -0.02(-5.01%)
Oct 19, 2011 0.3866 0.3933 0.3772 0.3784 558,647,296 -0.01(-2.00%)
Oct 18, 2011 0.3706 0.3871 0.3684 0.3861 592,260,352 +0.01(+3.61%)
Oct 17, 2011 0.3876 0.3876 0.3706 0.3726 613,190,720 -0.02(-4.96%)
Oct 14, 2011 0.3923 0.3963 0.3826 0.3921 704,494,848 +0.01(+1.68%)
Oct 13, 2011 0.3626 0.3863 0.3616 0.3856 855,879,296 +0.02(+5.82%)
Oct 12, 2011 0.3716 0.3719 0.3641 0.3644 613,492,160 -0.00(-0.07%)
Oct 11, 2011 0.3656 0.3716 0.3634 0.3646 818,011,008 -0.00(-1.08%)
Oct 10, 2011 0.3589 0.3686 0.3582 0.3686 535,117,600 +0.02(+4.45%)
Oct 07, 2011 0.3479 0.3582 0.3407 0.3529 809,023,168 +0.01(+1.87%)
Oct 06, 2011 0.3444 0.3474 0.3345 0.3464 775,019,648 +0.01(+3.97%)
Oct 05, 2011 0.3210 0.3362 0.3145 0.3332 858,714,240 +0.01(+3.57%)
Oct 04, 2011 0.2872 0.3217 0.2861 0.3217 1,364,252,416 +0.03(+9.23%)
Oct 03, 2011 0.3080 0.3177 0.2946 0.2946 951,892,672 -0.02(-5.60%)
Sep 30, 2011 0.3212 0.3230 0.3115 0.3120 680,035,520 -0.01(-4.43%)
Sep 29, 2011 0.3407 0.3464 0.3180 0.3265 868,467,264 -0.01(-2.46%)
Sep 28, 2011 0.3459 0.3547 0.3292 0.3347 1,238,798,976 -0.01(-3.03%)
Sep 27, 2011 0.3534 0.3564 0.3424 0.3452 783,181,952 +0.00(+0.14%)
Sep 26, 2011 0.3482 0.3492 0.3292 0.3447 973,838,272 +0.00(+0.22%)
Sep 23, 2011 0.3350 0.3537 0.3330 0.3439 1,014,202,624 +0.01(+2.07%)
Sep 22, 2011 0.3467 0.3472 0.3305 0.3370 1,316,004,608 -0.02(-6.60%)
Sep 21, 2011 0.3699 0.3762 0.3606 0.3608 716,762,048 -0.01(-1.93%)
Sep 20, 2011 0.3823 0.3838 0.3661 0.3679 793,533,952 -0.01(-2.58%)
Sep 19, 2011 0.3791 0.3818 0.3679 0.3776 967,084,736 -0.01(-2.07%)
Sep 16, 2011 0.3873 0.4015 0.3836 0.3856 1,394,879,872 -0.00(-0.23%)
Sep 15, 2011 0.3896 0.3916 0.3831 0.3865 754,158,400 +0.01(+1.41%)
Sep 14, 2011 0.3719 0.3858 0.3716 0.3811 1,550,487,680 +0.02(+5.16%)
Sep 13, 2011 0.3574 0.3641 0.3519 0.3624 850,461,824 +0.01(+2.25%)
Sep 12, 2011 0.3414 0.3574 0.3414 0.3544 918,022,784 +0.01(+2.38%)
Sep 09, 2011 0.3507 0.3601 0.3432 0.3462 871,886,016 -0.01(-2.12%)
Sep 08, 2011 0.3519 0.3604 0.3479 0.3537 882,227,776 -0.00(-0.49%)
Sep 07, 2011 0.3554 0.3651 0.3457 0.3554 1,609,447,296 +0.03(+8.12%)
Sep 06, 2011 0.3118 0.3295 0.3088 0.3287 695,172,736 +0.01(+2.01%)
Sep 02, 2011 0.3237 0.3282 0.3197 0.3222 472,469,568 -0.01(-2.71%)
Sep 01, 2011 0.3365 0.3437 0.3310 0.3312 764,036,672 -0.00(-0.23%)
Aug 31, 2011 0.3437 0.3472 0.3292 0.3320 707,470,144 -0.01(-2.70%)
Aug 30, 2011 0.3310 0.3439 0.3287 0.3412 686,380,992 +0.01(+2.40%)
Aug 29, 2011 0.3337 0.3345 0.3260 0.3332 603,116,096 +0.01(+2.69%)
Aug 26, 2011 0.3100 0.3277 0.3045 0.3245 734,441,408 +0.01(+4.25%)
Aug 25, 2011 0.3187 0.3245 0.3108 0.3113 692,153,024 -0.01(-4.29%)
Aug 24, 2011 0.3292 0.3302 0.3167 0.3252 688,538,752 -0.00(-1.44%)
Aug 23, 2011 0.3050 0.3302 0.3045 0.3300 940,515,584 +0.03(+10.80%)
Aug 22, 2011 0.3007 0.3043 0.2944 0.2978 613,325,312 +0.01(+1.79%)
Aug 19, 2011 0.2928 0.3091 0.2906 0.2926 763,232,640 -0.01(-1.76%)
Aug 18, 2011 0.3050 0.3080 0.2943 0.2978 804,424,064 -0.02(-6.79%)
Aug 17, 2011 0.3250 0.3305 0.3153 0.3195 554,637,632 -0.00(-1.39%)
Aug 16, 2011 0.3297 0.3342 0.3180 0.3240 718,515,776 -0.01(-2.84%)
Aug 15, 2011 0.3245 0.3342 0.3227 0.3335 866,181,504 +0.01(+3.80%)
Aug 12, 2011 0.3701 0.3706 0.3160 0.3212 3,203,351,296 -0.01(-3.95%)
Aug 11, 2011 0.3078 0.3389 0.3078 0.3345 1,072,122,496 +0.03(+8.67%)
Aug 10, 2011 0.3130 0.3220 0.3060 0.3078 1,141,993,600 -0.01(-4.56%)
Aug 09, 2011 0.3180 0.3230 0.2993 0.3225 1,332,978,560 +0.02(+8.38%)
Aug 08, 2011 0.3073 0.3182 0.2955 0.2975 1,086,402,048 -0.03(-7.88%)
Aug 05, 2011 0.3419 0.3462 0.3143 0.3230 1,273,648,256 -0.01(-3.36%)
Aug 04, 2011 0.3626 0.3626 0.3342 0.3342 981,969,536 -0.04(-9.52%)
Aug 03, 2011 0.3604 0.3706 0.3569 0.3694 767,026,880 +0.01(+2.70%)
Aug 02, 2011 0.3609 0.3836 0.3596 0.3596 1,359,640,576 -0.00(-1.03%)
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.