NVIDIA Corp (NQ: NVDA )

519.18 USD +4.80 (+0.93%)
Streaming Delayed Price Updated: 1:29 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 13.22 13.53 13.04 13.34 12,138,027 +0.06(+0.49%)
Sep 27, 2012 13.21 13.30 13.10 13.28 13,972,184 +0.10(+0.72%)
Sep 26, 2012 13.36 13.37 13.02 13.18 10,920,248 -0.23(-1.72%)
Sep 25, 2012 13.84 13.90 13.39 13.41 12,038,480 -0.25(-1.83%)
Sep 24, 2012 13.45 13.68 13.43 13.66 8,945,789 -0.00(-0.04%)
Sep 21, 2012 13.63 13.75 13.58 13.66 8,503,353 +0.05(+0.40%)
Sep 20, 2012 13.68 13.75 13.50 13.61 8,014,859 -0.10(-0.73%)
Sep 19, 2012 13.58 13.90 13.42 13.71 11,298,397 +0.16(+1.18%)
Sep 18, 2012 13.31 13.71 13.29 13.55 8,998,771 +0.09(+0.67%)
Sep 17, 2012 13.87 13.87 13.31 13.46 12,333,661 -0.38(-2.75%)
Sep 14, 2012 13.67 14.08 13.67 13.84 8,486,696 +0.16(+1.21%)
Sep 13, 2012 13.71 13.76 13.42 13.68 10,844,542 +0.09(+0.63%)
Sep 12, 2012 13.55 13.66 13.42 13.59 8,065,136 +0.15(+1.12%)
Sep 11, 2012 13.27 13.65 13.22 13.44 9,570,195 +0.16(+1.20%)
Sep 10, 2012 13.37 13.56 13.25 13.28 9,277,613 -0.12(-0.90%)
Sep 07, 2012 13.38 13.49 12.95 13.40 19,528,350 -0.33(-2.40%)
Sep 06, 2012 13.42 14.09 13.41 13.73 16,432,317 +0.41(+3.08%)
Sep 05, 2012 13.33 13.52 13.18 13.32 12,006,233 +0.04(+0.34%)
Sep 04, 2012 13.80 13.85 13.15 13.28 17,360,298 -0.75(-5.38%)
Aug 31, 2012 14.15 14.25 13.89 14.03 12,126,789 -0.02(-0.14%)
Aug 30, 2012 14.29 14.34 13.98 14.05 7,687,151 -0.27(-1.89%)
Aug 29, 2012 14.28 14.41 14.25 14.32 6,260,260 -0.03(-0.21%)
Aug 27, 2012 14.59 14.63 14.34 14.35 8,523,554 -0.25(-1.71%)
Aug 24, 2012 14.31 14.67 14.28 14.60 8,693,058 +0.29(+2.06%)
Aug 23, 2012 14.61 14.62 14.25 14.30 9,475,942 -0.34(-2.29%)
Aug 22, 2012 14.52 14.70 14.47 14.64 7,838,885 +0.03(+0.21%)
Aug 21, 2012 14.70 14.79 14.46 14.61 8,506,158 -0.04(-0.27%)
Aug 20, 2012 14.60 14.67 14.43 14.65 7,859,677 +0.00(+0.00%)
Aug 17, 2012 14.78 14.78 14.52 14.65 7,748,035 -0.13(-0.88%)
Aug 16, 2012 14.61 14.82 14.56 14.78 9,271,484 +0.30(+2.07%)
Aug 15, 2012 14.64 14.76 14.40 14.48 14,860,011 -0.11(-0.75%)
Aug 14, 2012 14.86 14.88 14.53 14.59 9,720,621 -0.22(-1.49%)
Aug 13, 2012 14.64 14.82 14.58 14.81 11,179,531 +0.19(+1.29%)
Aug 10, 2012 15.10 15.22 14.43 14.62 31,971,799 -0.09(-0.61%)
Aug 09, 2012 14.25 14.74 14.23 14.71 20,456,683 +0.48(+3.37%)
Aug 08, 2012 14.14 14.38 14.10 14.23 12,925,419 +0.08(+0.57%)
Aug 07, 2012 14.18 14.30 14.07 14.15 10,181,456 +0.14(+1.00%)
Aug 06, 2012 13.85 14.08 13.83 14.01 9,006,773 +0.29(+2.11%)
Aug 03, 2012 13.65 13.86 13.33 13.72 8,163,636 +0.28(+2.08%)
Aug 02, 2012 13.32 13.64 13.10 13.44 9,197,768 +0.05(+0.37%)
Aug 01, 2012 13.62 13.75 13.33 13.39 8,397,777 -0.15(-1.11%)
Jul 31, 2012 13.33 13.73 13.31 13.54 9,694,627 +0.21(+1.58%)
Jul 30, 2012 13.48 13.65 13.22 13.33 9,088,710 -0.14(-1.08%)
Jul 27, 2012 13.20 13.52 13.10 13.47 9,412,868 +0.32(+2.47%)
Jul 26, 2012 13.33 13.48 13.05 13.15 8,460,978 +0.06(+0.46%)
Jul 25, 2012 12.80 13.22 12.74 13.09 10,376,037 +0.25(+1.95%)
Jul 24, 2012 13.00 13.08 12.69 12.84 8,778,763 -0.14(-1.08%)
Jul 23, 2012 12.47 13.07 12.33 12.98 11,289,530 +0.18(+1.37%)
Jul 20, 2012 13.11 13.20 12.67 12.80 11,276,770 -0.38(-2.88%)
Jul 19, 2012 13.15 13.36 13.06 13.19 10,075,900 +0.12(+0.96%)
Jul 18, 2012 12.34 13.24 12.28 13.06 15,400,116 +0.69(+5.58%)
Jul 17, 2012 12.64 12.71 12.16 12.37 11,185,890 -0.23(-1.79%)
Jul 16, 2012 12.48 12.70 12.36 12.60 8,359,968 +0.04(+0.32%)
Jul 13, 2012 12.41 12.62 12.33 12.55 8,106,479 +0.15(+1.25%)
Jul 12, 2012 12.47 12.49 12.29 12.40 11,803,985 -0.21(-1.67%)
Jul 11, 2012 12.86 13.02 12.55 12.61 12,130,351 -0.21(-1.64%)
Jul 10, 2012 13.08 13.47 12.72 12.82 12,800,688 -0.40(-3.03%)
Jul 09, 2012 13.32 13.38 13.11 13.22 7,658,346 -0.18(-1.34%)
Jul 06, 2012 13.56 13.60 13.25 13.40 9,568,987 -0.26(-1.90%)
Jul 05, 2012 13.71 13.77 13.45 13.66 7,001,827 -0.14(-1.01%)
Jul 03, 2012 13.45 13.83 13.44 13.80 5,483,773 +0.36(+2.64%)
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.