Skip to main content

NVIDIA Corp (NQ: NVDA )

884.55 +6.19 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 5.458 5.561 5.369 5.486 81,717,784 +0.04(+0.67%)
Jan 28, 2011 5.626 5.720 5.321 5.449 119,342,720 -0.16(-2.91%)
Jan 27, 2011 5.708 5.722 5.504 5.612 71,677,264 -0.02(-0.28%)
Jan 26, 2011 5.555 5.733 5.516 5.628 117,090,728 +0.13(+2.38%)
Jan 25, 2011 5.646 5.706 5.460 5.497 118,377,696 -0.17(-3.07%)
Jan 24, 2011 5.330 5.745 5.270 5.671 224,223,456 +0.58(+11.30%)
Jan 21, 2011 5.199 5.272 5.087 5.096 80,604,920 -0.05(-0.94%)
Jan 20, 2011 5.089 5.174 4.997 5.144 121,154,736 +0.00(+0.08%)
Jan 19, 2011 5.286 5.412 5.128 5.139 130,514,176 -0.14(-2.71%)
Jan 18, 2011 5.337 5.373 5.153 5.283 197,165,376 -0.13(-2.35%)
Jan 14, 2011 5.272 5.499 5.240 5.410 173,909,776 +0.05(+0.86%)
Jan 13, 2011 5.298 5.467 5.133 5.364 293,803,392 +0.01(+0.16%)
Jan 12, 2011 4.660 5.360 4.644 5.356 373,860,736 +0.70(+14.98%)
Jan 11, 2011 4.795 4.841 4.557 4.658 295,538,272 -0.07(-1.56%)
Jan 10, 2011 4.474 4.740 4.440 4.731 189,864,560 +0.17(+3.83%)
Jan 07, 2011 4.383 4.571 4.284 4.557 281,287,776 +0.12(+2.79%)
Jan 06, 2011 3.995 4.435 3.984 4.433 380,683,040 +0.54(+13.84%)
Jan 05, 2011 3.683 3.899 3.646 3.894 155,305,536 +0.28(+7.67%)
Jan 04, 2011 3.635 3.651 3.536 3.617 71,007,384 -0.01(-0.32%)
Jan 03, 2011 3.559 3.663 3.555 3.628 89,090,968 +0.10(+2.73%)
Dec 31, 2010 3.440 3.536 3.435 3.532 42,655,552 +0.09(+2.74%)
Dec 30, 2010 3.422 3.458 3.410 3.438 19,020,658 +0.01(+0.33%)
Dec 29, 2010 3.424 3.452 3.394 3.426 19,366,748 +0.00(+0.00%)
Dec 28, 2010 3.440 3.463 3.406 3.426 21,176,054 -0.01(-0.40%)
Dec 27, 2010 3.413 3.465 3.351 3.440 27,851,808 +0.02(+0.54%)
Dec 23, 2010 3.447 3.447 3.408 3.422 29,845,170 -0.03(-0.73%)
Dec 22, 2010 3.403 3.452 3.371 3.447 52,105,236 +0.04(+1.08%)
Dec 21, 2010 3.314 3.410 3.312 3.410 50,902,444 +0.13(+3.91%)
Dec 20, 2010 3.307 3.323 3.280 3.282 37,508,732 -0.01(-0.42%)
Dec 17, 2010 3.280 3.314 3.241 3.296 64,693,396 +0.02(+0.58%)
Dec 16, 2010 3.307 3.325 3.268 3.277 68,880,472 +0.00(+0.12%)
Dec 15, 2010 3.353 3.394 3.268 3.273 68,041,440 -0.07(-2.21%)
Dec 14, 2010 3.406 3.468 3.341 3.347 82,320,064 +0.01(+0.16%)
Dec 13, 2010 3.442 3.449 3.332 3.341 66,401,024 -0.09(-2.54%)
Dec 10, 2010 3.408 3.461 3.399 3.428 49,261,932 +0.02(+0.57%)
Dec 09, 2010 3.383 3.431 3.335 3.409 102,731,944 -0.06(-1.64%)
Dec 08, 2010 3.431 3.502 3.406 3.465 66,850,676 +0.03(+0.87%)
Dec 07, 2010 3.406 3.516 3.399 3.435 111,794,440 +0.11(+3.22%)
Dec 06, 2010 3.403 3.410 3.314 3.328 47,792,372 -0.06(-1.88%)
Dec 03, 2010 3.282 3.392 3.275 3.392 66,072,440 +0.09(+2.85%)
Dec 02, 2010 3.259 3.318 3.257 3.298 57,700,528 +0.04(+1.20%)
Dec 01, 2010 3.183 3.278 3.179 3.259 68,298,536 +0.14(+4.42%)
Nov 30, 2010 3.105 3.137 3.064 3.121 78,589,152 -0.03(-1.03%)
Nov 29, 2010 3.105 3.165 3.091 3.153 51,037,596 +0.03(+1.10%)
Nov 26, 2010 3.156 3.174 3.119 3.119 15,601,414 -0.04(-1.23%)
Nov 24, 2010 3.114 3.158 3.158 3.158 43,371,932 +0.08(+2.46%)
Nov 23, 2010 3.119 3.151 3.059 3.082 49,908,412 -0.07(-2.33%)
Nov 22, 2010 3.133 3.174 3.105 3.156 50,229,800 +0.00(+0.06%)
Nov 19, 2010 3.048 3.165 3.043 3.154 78,117,664 +0.10(+3.24%)
Nov 18, 2010 3.002 3.085 3.002 3.055 108,255,656 +0.09(+3.10%)
Nov 17, 2010 2.913 2.997 2.885 2.963 60,147,708 +0.05(+1.63%)
Nov 16, 2010 2.954 2.995 2.910 2.915 80,597,136 -0.09(-2.96%)
Nov 15, 2010 3.055 3.098 2.997 3.004 79,964,080 -0.04(-1.20%)
Nov 12, 2010 3.002 3.137 2.988 3.041 233,560,720 +0.15(+5.15%)
Nov 11, 2010 2.853 2.940 2.814 2.892 117,953,328 -0.03(-1.01%)
Nov 10, 2010 2.908 2.922 2.867 2.922 56,796,064 +0.03(+1.19%)
Nov 09, 2010 2.903 2.926 2.871 2.887 69,145,160 -0.02(-0.53%)
Nov 08, 2010 2.890 2.929 2.867 2.903 65,967,856 +0.01(+0.42%)
Nov 05, 2010 2.864 2.917 2.851 2.891 80,144,312 +0.05(+1.65%)
Nov 04, 2010 2.867 2.897 2.839 2.844 76,237,464 +0.00(+0.16%)
Nov 03, 2010 2.837 2.858 2.764 2.839 73,227,376 +0.02(+0.77%)
Nov 02, 2010 2.773 2.864 2.757 2.817 63,338,816 +0.06(+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.