Skip to main content

NVIDIA Corp (NQ: NVDA )

171.24 +1.86 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 3.845 3.910 3.785 3.788 68,924,432 -0.04(-1.17%)
Feb 28, 2012 3.868 3.913 3.792 3.833 69,988,288 -0.04(-0.90%)
Feb 27, 2012 3.897 3.915 3.811 3.868 74,526,608 -0.08(-2.03%)
Feb 24, 2012 3.990 3.995 3.930 3.947 36,670,908 -0.03(-0.75%)
Feb 23, 2012 3.962 4.000 3.900 3.978 32,396,408 +0.02(+0.57%)
Feb 22, 2012 3.962 4.060 3.950 3.955 49,242,432 -0.03(-0.66%)
Feb 21, 2012 3.960 4.080 3.953 3.981 51,817,428 +0.02(+0.47%)
Feb 17, 2012 4.115 4.143 3.925 3.962 102,049,720 -0.15(-3.65%)
Feb 16, 2012 3.765 4.145 3.750 4.112 188,847,184 +0.07(+1.73%)
Feb 15, 2012 4.098 4.225 4.032 4.043 110,864,608 -0.02(-0.43%)
Feb 14, 2012 4.037 4.095 4.003 4.060 45,372,704 +0.02(+0.56%)
Feb 13, 2012 4.075 4.090 3.955 4.037 61,066,660 +0.06(+1.60%)
Feb 10, 2012 4.035 4.050 3.953 3.974 44,028,868 -0.10(-2.48%)
Feb 09, 2012 4.128 4.150 4.067 4.075 56,194,180 -0.00(-0.06%)
Feb 08, 2012 3.935 4.155 3.915 4.077 84,760,912 +0.14(+3.62%)
Feb 07, 2012 3.930 3.958 3.865 3.935 41,029,324 +0.01(+0.29%)
Feb 06, 2012 3.935 3.940 3.890 3.924 27,883,868 -0.03(-0.79%)
Feb 03, 2012 3.930 3.987 3.922 3.955 49,555,112 +0.08(+2.16%)
Feb 02, 2012 3.752 3.888 3.715 3.871 69,623,760 +0.14(+3.72%)
Feb 01, 2012 3.735 3.775 3.683 3.732 42,801,920 +0.04(+1.08%)
Jan 31, 2012 3.710 3.712 3.627 3.692 35,848,796 -0.01(-0.20%)
Jan 30, 2012 3.663 3.717 3.607 3.700 39,860,392 -0.03(-0.74%)
Jan 27, 2012 3.655 3.748 3.625 3.728 45,014,820 +0.05(+1.36%)
Jan 26, 2012 3.768 3.810 3.658 3.678 79,966,784 -0.03(-0.94%)
Jan 25, 2012 3.635 3.723 3.530 3.712 127,414,960 -0.02(-0.60%)
Jan 24, 2012 3.627 3.750 3.625 3.735 72,706,848 +0.08(+2.26%)
Jan 23, 2012 3.558 3.655 3.513 3.652 56,271,568 +0.10(+2.74%)
Jan 20, 2012 3.583 3.625 3.542 3.555 54,626,840 -0.03(-0.91%)
Jan 19, 2012 3.525 3.592 3.488 3.587 60,818,900 +0.09(+2.65%)
Jan 18, 2012 3.445 3.522 3.426 3.495 63,265,352 +0.12(+3.40%)
Jan 17, 2012 3.485 3.485 3.375 3.380 62,715,500 -0.05(-1.53%)
Jan 13, 2012 3.500 3.507 3.415 3.433 50,438,804 -0.09(-2.62%)
Jan 12, 2012 3.555 3.558 3.447 3.525 65,236,284 -0.02(-0.63%)
Jan 11, 2012 3.587 3.620 3.533 3.547 48,426,884 -0.07(-2.00%)
Jan 10, 2012 3.690 3.692 3.595 3.620 54,632,336 -0.01(-0.41%)
Jan 09, 2012 3.638 3.705 3.610 3.635 50,824,252 +0.00(+0.00%)
Jan 06, 2012 3.675 3.678 3.592 3.635 53,364,604 -0.04(-1.16%)
Jan 05, 2012 3.533 3.695 3.518 3.678 56,354,736 +0.13(+3.59%)
Jan 04, 2012 3.513 3.565 3.480 3.550 34,736,864 +0.08(+2.45%)
Dec 30, 2011 3.493 3.518 3.460 3.465 18,696,328 -0.03(-0.79%)
Dec 29, 2011 3.462 3.500 3.413 3.493 21,084,832 +0.06(+1.90%)
Dec 28, 2011 3.515 3.522 3.425 3.428 23,395,636 -0.09(-2.49%)
Dec 27, 2011 3.527 3.570 3.505 3.515 19,570,864 -0.03(-0.78%)
Dec 23, 2011 3.595 3.600 3.513 3.542 24,894,752 +0.11(+3.28%)
Dec 21, 2011 3.455 3.493 3.362 3.430 54,835,760 -0.04(-1.29%)
Dec 20, 2011 3.365 3.487 3.365 3.475 40,748,232 +0.19(+5.66%)
Dec 19, 2011 3.393 3.433 3.277 3.289 46,325,876 -0.09(-2.63%)
Dec 16, 2011 3.393 3.458 3.362 3.377 61,918,672 +0.01(+0.37%)
Dec 15, 2011 3.453 3.475 3.357 3.365 43,494,208 -0.03(-0.88%)
Dec 14, 2011 3.502 3.522 3.357 3.395 63,601,788 -0.14(-3.89%)
Dec 13, 2011 3.680 3.725 3.510 3.533 51,613,792 -0.10(-2.75%)
Dec 12, 2011 3.645 3.660 3.565 3.632 57,320,536 -0.09(-2.48%)
Dec 09, 2011 3.645 3.755 3.594 3.725 55,585,940 +0.05(+1.43%)
Dec 08, 2011 3.755 3.817 3.660 3.672 49,148,620 -0.12(-3.16%)
Dec 07, 2011 3.790 3.820 3.712 3.792 51,001,560 -0.02(-0.59%)
Dec 06, 2011 3.893 3.900 3.775 3.815 57,156,284 -0.06(-1.42%)
Dec 05, 2011 3.995 4.000 3.837 3.870 64,469,444 -0.06(-1.53%)
Dec 02, 2011 3.998 4.013 3.893 3.930 54,651,936 -0.02(-0.63%)
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.