Skip to main content

NVIDIA Corp (NQ: NVDA )

113.42 -2.17 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 0.4380 0.4400 0.4317 0.4340 390,761,152 -0.01(-1.30%)
Mar 30, 2010 0.4430 0.4452 0.4322 0.4397 324,869,376 +0.00(+0.40%)
Mar 29, 2010 0.4352 0.4390 0.4292 0.4380 395,389,920 +0.01(+1.27%)
Mar 26, 2010 0.4362 0.4407 0.4289 0.4325 345,532,736 +0.00(+0.00%)
Mar 25, 2010 0.4375 0.4402 0.4315 0.4325 496,356,544 +0.00(+0.29%)
Mar 24, 2010 0.4425 0.4437 0.4304 0.4312 437,286,240 -0.01(-3.35%)
Mar 23, 2010 0.4403 0.4484 0.4375 0.4462 494,780,608 +0.01(+2.05%)
Mar 22, 2010 0.4247 0.4390 0.4247 0.4372 436,364,864 +0.01(+1.62%)
Mar 19, 2010 0.4420 0.4432 0.4247 0.4302 586,019,392 -0.01(-1.20%)
Mar 18, 2010 0.4522 0.4522 0.4315 0.4355 742,718,144 -0.02(-3.54%)
Mar 17, 2010 0.4454 0.4574 0.4454 0.4514 652,709,888 +0.01(+1.94%)
Mar 16, 2010 0.4277 0.4454 0.4275 0.4428 666,562,816 +0.01(+3.47%)
Mar 15, 2010 0.4250 0.4340 0.4240 0.4280 359,754,976 -0.00(-0.52%)
Mar 12, 2010 0.4335 0.4347 0.4280 0.4302 521,583,584 +0.00(+0.35%)
Mar 11, 2010 0.4352 0.4367 0.4270 0.4287 541,939,072 -0.01(-2.27%)
Mar 10, 2010 0.4365 0.4434 0.4362 0.4387 419,510,912 +0.00(+0.23%)
Mar 09, 2010 0.4262 0.4420 0.4260 0.4377 832,798,336 +0.02(+3.72%)
Mar 08, 2010 0.4285 0.4297 0.4203 0.4220 440,352,768 -0.01(-1.46%)
Mar 05, 2010 0.4125 0.4312 0.4125 0.4282 634,400,384 +0.01(+3.06%)
Mar 04, 2010 0.4165 0.4198 0.4103 0.4155 558,714,560 +0.00(+0.18%)
Mar 03, 2010 0.4225 0.4247 0.4113 0.4148 400,244,480 -0.01(-1.25%)
Mar 02, 2010 0.4240 0.4292 0.4170 0.4200 539,921,984 -0.00(-0.06%)
Mar 01, 2010 0.4043 0.4222 0.4010 0.4203 557,182,400 +0.02(+4.01%)
Feb 26, 2010 0.4070 0.4100 0.4015 0.4040 394,348,832 -0.00(-1.22%)
Feb 25, 2010 0.4033 0.4100 0.3931 0.4090 578,337,024 -0.00(-0.91%)
Feb 24, 2010 0.4078 0.4168 0.4065 0.4128 446,923,648 +0.01(+2.10%)
Feb 23, 2010 0.4155 0.4173 0.4001 0.4043 490,937,376 -0.01(-2.41%)
Feb 22, 2010 0.4153 0.4215 0.4115 0.4143 459,168,448 +0.00(+0.18%)
Feb 19, 2010 0.4140 0.4185 0.4115 0.4135 511,835,328 -0.00(-0.54%)
Feb 18, 2010 0.4205 0.4227 0.4043 0.4158 1,519,100,928 -0.03(-6.56%)
Feb 17, 2010 0.4462 0.4464 0.4321 0.4449 876,890,944 +0.00(+0.96%)
Feb 16, 2010 0.4385 0.4425 0.4332 0.4407 458,105,376 +0.01(+1.84%)
Feb 12, 2010 0.4240 0.4327 0.4327 0.4327 782,062,144 +0.01(+1.34%)
Feb 11, 2010 0.4148 0.4315 0.4118 0.4270 697,628,480 +0.02(+4.58%)
Feb 10, 2010 0.4030 0.4120 0.4003 0.4083 537,094,976 +0.01(+1.93%)
Feb 09, 2010 0.4103 0.4123 0.3966 0.4006 932,347,072 -0.00(-0.80%)
Feb 08, 2010 0.4033 0.4135 0.3959 0.4038 446,212,032 -0.00(-0.18%)
Feb 05, 2010 0.3961 0.4055 0.3891 0.4045 606,287,168 +0.01(+2.01%)
Feb 04, 2010 0.4173 0.4173 0.3921 0.3966 780,636,160 -0.02(-5.81%)
Feb 03, 2010 0.4138 0.4227 0.4118 0.4210 563,628,096 +0.00(+0.84%)
Feb 02, 2010 0.4118 0.4227 0.4105 0.4175 851,827,136 +0.00(+1.03%)
Feb 01, 2010 0.3853 0.4140 0.3821 0.4133 950,894,080 +0.03(+7.67%)
Jan 29, 2010 0.4058 0.4103 0.3779 0.3838 776,544,768 -0.02(-4.35%)
Jan 28, 2010 0.4185 0.4200 0.3956 0.4013 689,392,320 -0.01(-3.36%)
Jan 27, 2010 0.4040 0.4168 0.3996 0.4153 814,430,080 +0.01(+2.71%)
Jan 26, 2010 0.4155 0.4183 0.4040 0.4043 716,327,424 -0.01(-3.17%)
Jan 25, 2010 0.4173 0.4255 0.4143 0.4175 645,199,936 +0.01(+1.70%)
Jan 22, 2010 0.4203 0.4280 0.4080 0.4105 1,070,515,328 -0.01(-3.46%)
Jan 21, 2010 0.4327 0.4405 0.4213 0.4252 610,074,624 -0.01(-1.76%)
Jan 20, 2010 0.4292 0.4347 0.4235 0.4328 721,432,768 -0.00(-0.43%)
Jan 19, 2010 0.4235 0.4375 0.4222 0.4347 546,627,008 +0.01(+1.87%)
Jan 15, 2010 0.4365 0.4267 0.4267 0.4267 820,132,160 -0.01(-2.95%)
Jan 14, 2010 0.4412 0.4444 0.4322 0.4397 609,966,272 -0.01(-1.56%)
Jan 13, 2010 0.4437 0.4482 0.4265 0.4467 510,073,792 +0.01(+1.36%)
Jan 12, 2010 0.4494 0.4512 0.4312 0.4407 628,914,688 -0.02(-3.39%)
Jan 11, 2010 0.4651 0.4671 0.4497 0.4562 557,929,472 -0.01(-1.40%)
Jan 08, 2010 0.4579 0.4659 0.4552 0.4627 479,309,856 +0.00(+0.22%)
Jan 07, 2010 0.4684 0.4704 0.4582 0.4617 549,088,832 -0.01(-1.96%)
Jan 06, 2010 0.4676 0.4719 0.4632 0.4709 646,207,424 +0.00(+0.64%)
Jan 05, 2010 0.4594 0.4729 0.4594 0.4679 730,372,416 +0.01(+1.46%)
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.