NVIDIA Corp (NQ: NVDA )

530.45 USD +1.06 (+0.20%)
Official Closing Price Updated: 4:58 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 15.10 15.19 14.80 14.80 12,999,313 -0.80(-5.13%)
Oct 28, 2011 15.12 15.74 15.08 15.60 12,254,622 +0.35(+2.30%)
Oct 27, 2011 15.16 15.40 14.82 15.25 14,443,299 +0.63(+4.31%)
Oct 26, 2011 14.73 14.81 14.20 14.62 12,576,829 +0.17(+1.18%)
Oct 25, 2011 14.81 14.93 14.42 14.45 14,444,636 -0.57(-3.79%)
Oct 24, 2011 14.54 15.25 14.51 15.02 13,381,105 +0.54(+3.73%)
Oct 21, 2011 14.59 14.83 14.24 14.48 15,713,951 +0.07(+0.49%)
Oct 20, 2011 14.76 14.82 13.84 14.41 24,756,838 -0.76(-5.01%)
Oct 19, 2011 15.50 15.77 15.12 15.17 13,933,189 -0.31(-2.00%)
Oct 18, 2011 14.86 15.52 14.77 15.48 14,771,530 +0.54(+3.61%)
Oct 17, 2011 15.54 15.54 14.86 14.94 15,293,554 -0.78(-4.96%)
Oct 14, 2011 15.73 15.89 15.34 15.72 17,570,763 +0.26(+1.68%)
Oct 13, 2011 14.54 15.49 14.50 15.46 21,346,437 +0.85(+5.82%)
Oct 12, 2011 14.90 14.91 14.60 14.61 15,301,072 -0.01(-0.07%)
Oct 11, 2011 14.66 14.90 14.57 14.62 20,401,964 -0.16(-1.08%)
Oct 10, 2011 14.39 14.78 14.36 14.78 13,346,337 +0.63(+4.45%)
Oct 07, 2011 13.95 14.36 13.66 14.15 20,177,799 +0.26(+1.87%)
Oct 06, 2011 13.81 13.93 13.41 13.89 19,329,721 +0.53(+3.97%)
Oct 05, 2011 12.87 13.48 12.61 13.36 21,417,142 +0.46(+3.57%)
Oct 04, 2011 11.52 12.90 11.47 12.90 34,025,741 +1.09(+9.23%)
Oct 03, 2011 12.35 12.74 11.81 11.81 23,741,101 -0.70(-5.60%)
Sep 30, 2011 12.88 12.95 12.49 12.51 16,960,726 -0.58(-4.43%)
Sep 29, 2011 13.66 13.89 12.75 13.09 21,660,393 -0.33(-2.46%)
Sep 28, 2011 13.87 14.22 13.20 13.42 30,896,814 -0.42(-3.03%)
Sep 27, 2011 14.17 14.29 13.73 13.84 19,533,296 +0.02(+0.14%)
Sep 26, 2011 13.96 14.00 13.20 13.82 24,288,444 +0.03(+0.22%)
Sep 23, 2011 13.43 14.18 13.35 13.79 25,295,169 +0.28(+2.07%)
Sep 22, 2011 13.90 13.92 13.25 13.51 32,822,394 -0.96(-6.60%)
Sep 21, 2011 14.83 15.09 14.46 14.46 17,876,719 -0.29(-1.93%)
Sep 20, 2011 15.33 15.39 14.68 14.75 19,791,483 -0.39(-2.58%)
Sep 19, 2011 15.20 15.31 14.75 15.14 24,120,003 -0.32(-2.07%)
Sep 16, 2011 15.53 16.10 15.38 15.46 34,789,618 -0.03(-0.23%)
Sep 15, 2011 15.62 15.70 15.36 15.49 18,809,421 +0.21(+1.41%)
Sep 14, 2011 14.91 15.47 14.90 15.28 38,670,625 +0.75(+5.16%)
Sep 13, 2011 14.33 14.60 14.11 14.53 21,211,318 +0.32(+2.25%)
Sep 12, 2011 13.69 14.33 13.69 14.21 22,896,353 +0.33(+2.38%)
Sep 09, 2011 14.06 14.44 13.76 13.88 21,745,658 -0.30(-2.12%)
Sep 08, 2011 14.11 14.45 13.95 14.18 22,003,593 -0.07(-0.49%)
Sep 07, 2011 14.25 14.64 13.86 14.25 40,141,131 +1.07(+8.12%)
Sep 06, 2011 12.50 13.21 12.38 13.18 17,338,262 +0.26(+2.01%)
Sep 02, 2011 12.98 13.16 12.82 12.92 11,783,836 -0.36(-2.71%)
Sep 01, 2011 13.49 13.78 13.27 13.28 19,055,794 -0.03(-0.23%)
Aug 31, 2011 13.78 13.92 13.20 13.31 17,644,971 -0.37(-2.70%)
Aug 30, 2011 13.27 13.79 13.18 13.68 17,118,989 +0.32(+2.40%)
Aug 29, 2011 13.38 13.41 13.07 13.36 15,042,283 +0.35(+2.69%)
Aug 26, 2011 12.43 13.14 12.21 13.01 18,317,660 +0.53(+4.25%)
Aug 25, 2011 12.78 13.01 12.46 12.48 17,262,947 -0.56(-4.29%)
Aug 24, 2011 13.20 13.24 12.70 13.04 17,172,803 -0.19(-1.44%)
Aug 23, 2011 12.23 13.24 12.21 13.23 23,457,345 +1.29(+10.80%)
Aug 22, 2011 12.06 12.20 11.80 11.94 15,296,911 +0.21(+1.79%)
Aug 19, 2011 11.74 12.39 11.65 11.73 19,035,739 -0.21(-1.76%)
Aug 18, 2011 12.23 12.35 11.80 11.94 20,063,094 -0.87(-6.79%)
Aug 17, 2011 13.03 13.25 12.64 12.81 13,833,184 -0.18(-1.39%)
Aug 16, 2011 13.22 13.40 12.75 12.99 17,920,461 -0.38(-2.84%)
Aug 15, 2011 13.01 13.40 12.94 13.37 21,603,382 +0.49(+3.80%)
Aug 12, 2011 14.84 14.86 12.67 12.88 79,894,601 -0.53(-3.95%)
Aug 11, 2011 12.34 13.59 12.34 13.41 26,739,743 +1.07(+8.67%)
Aug 10, 2011 12.55 12.91 12.27 12.34 28,482,396 -0.59(-4.56%)
Aug 09, 2011 12.75 12.95 12.00 12.93 33,245,740 +1.00(+8.38%)
Aug 08, 2011 12.32 12.76 11.85 11.93 27,095,890 -1.02(-7.88%)
Aug 05, 2011 13.71 13.88 12.60 12.95 31,765,989 -0.45(-3.36%)
Aug 04, 2011 14.54 14.54 13.40 13.40 24,491,245 -1.41(-9.52%)
Aug 03, 2011 14.45 14.86 14.31 14.81 19,130,373 +0.39(+2.70%)
Aug 02, 2011 14.47 15.38 14.42 14.42 33,910,716 -0.15(-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.