NVIDIA Corp (NQ: NVDA )

636.50 USD -8.99 (-1.39%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 13.60 13.77 13.51 13.77 6,917,579 +0.20(+1.47%)
Apr 29, 2013 13.43 13.62 13.37 13.57 6,742,210 +0.16(+1.19%)
Apr 26, 2013 13.45 13.47 13.39 13.41 8,108,769 -0.06(-0.45%)
Apr 25, 2013 13.43 13.50 13.31 13.47 0 +0.11(+0.82%)
Apr 24, 2013 12.96 13.47 12.95 13.36 0 +0.44(+3.41%)
Apr 23, 2013 12.70 13.05 12.68 12.92 9,423,641 +0.33(+2.62%)
Apr 22, 2013 12.56 12.70 12.46 12.59 6,139,119 +0.02(+0.16%)
Apr 19, 2013 12.53 12.61 12.37 12.57 7,575,697 +0.03(+0.24%)
Apr 18, 2013 12.82 12.90 12.54 12.54 10,063,689 -0.25(-1.92%)
Apr 17, 2013 12.86 12.98 12.71 12.79 13,323,630 -0.18(-1.35%)
Apr 16, 2013 12.94 13.05 12.87 12.96 11,721,027 +0.14(+1.09%)
Apr 15, 2013 13.05 13.09 12.74 12.82 10,760,467 -0.27(-2.06%)
Apr 12, 2013 12.83 13.23 12.72 13.09 19,264,253 +0.32(+2.51%)
Apr 11, 2013 12.65 12.85 12.30 12.77 24,230,458 -0.06(-0.47%)
Apr 10, 2013 12.64 12.85 12.61 12.83 9,617,104 +0.20(+1.58%)
Apr 09, 2013 12.44 12.72 12.35 12.63 9,514,523 +0.20(+1.61%)
Apr 08, 2013 12.47 12.47 12.20 12.43 8,166,419 -0.03(-0.24%)
Apr 05, 2013 12.07 12.46 12.04 12.46 13,783,874 +0.22(+1.76%)
Apr 04, 2013 12.09 12.29 12.05 12.24 7,366,850 +0.12(+0.98%)
Apr 03, 2013 12.26 12.33 12.04 12.13 8,812,967 -0.15(-1.21%)
Apr 02, 2013 12.42 12.45 12.20 12.28 9,288,074 -0.13(-1.09%)
Apr 01, 2013 12.80 12.80 12.32 12.41 11,070,635 -0.42(-3.27%)
Mar 28, 2013 12.62 12.84 12.53 12.83 8,731,828 +0.18(+1.42%)
Mar 27, 2013 12.45 12.72 12.42 12.65 6,373,311 +0.15(+1.20%)
Mar 26, 2013 12.44 12.51 12.39 12.50 5,813,496 +0.09(+0.73%)
Mar 25, 2013 12.55 12.56 12.32 12.41 9,051,901 -0.07(-0.56%)
Mar 22, 2013 12.46 12.53 12.41 12.48 5,811,849 +0.06(+0.48%)
Mar 21, 2013 12.55 12.57 12.40 12.42 8,475,752 -0.20(-1.58%)
Mar 20, 2013 12.59 12.66 12.47 12.62 8,514,701 +0.15(+1.20%)
Mar 19, 2013 12.56 12.62 12.38 12.47 8,869,010 -0.08(-0.64%)
Mar 18, 2013 12.56 12.67 12.46 12.55 7,457,792 -0.09(-0.71%)
Mar 15, 2013 12.75 12.75 12.59 12.64 8,894,808 -0.11(-0.86%)
Mar 14, 2013 12.82 12.86 12.67 12.75 9,582,541 +0.01(+0.08%)
Mar 13, 2013 12.74 12.96 12.62 12.74 12,145,998 +0.00(+0.00%)
Mar 12, 2013 12.68 12.78 12.56 12.74 7,771,097 +0.04(+0.35%)
Mar 11, 2013 12.69 12.75 12.59 12.70 7,493,637 -0.12(-0.98%)
Mar 08, 2013 12.79 12.88 12.73 12.82 6,162,082 +0.06(+0.47%)
Mar 07, 2013 12.86 12.99 12.69 12.76 7,870,550 -0.03(-0.23%)
Mar 06, 2013 12.88 13.00 12.73 12.79 8,573,183 -0.01(-0.08%)
Mar 05, 2013 12.73 12.82 12.66 12.80 9,152,494 +0.15(+1.15%)
Mar 04, 2013 12.62 12.78 12.52 12.65 8,841,914 -0.06(-0.43%)
Mar 01, 2013 12.57 12.75 12.46 12.71 9,734,824 +0.05(+0.39%)
Feb 28, 2013 12.70 12.85 12.58 12.66 14,784,738 +0.06(+0.48%)
Feb 27, 2013 12.37 12.69 12.34 12.60 11,924,412 +0.23(+1.86%)
Feb 26, 2013 12.25 12.44 12.21 12.37 12,187,503 +0.07(+0.57%)
Feb 25, 2013 12.55 12.65 12.28 12.30 16,111,033 -0.22(-1.76%)
Feb 22, 2013 12.37 12.53 12.30 12.52 9,253,663 +0.23(+1.87%)
Feb 21, 2013 12.36 12.50 12.26 12.29 14,510,133 -0.09(-0.73%)
Feb 20, 2013 12.60 12.80 12.34 12.38 17,825,217 -0.17(-1.39%)
Feb 19, 2013 12.74 12.75 12.48 12.55 10,838,722 -0.18(-1.38%)
Feb 15, 2013 12.70 12.79 12.45 12.73 18,346,864 +0.00(+0.01%)
Feb 14, 2013 12.20 12.74 12.05 12.73 22,049,335 +0.36(+2.91%)
Feb 13, 2013 12.44 12.66 12.33 12.37 21,362,075 -0.06(-0.48%)
Feb 12, 2013 12.39 12.56 12.38 12.43 6,945,065 -0.08(-0.64%)
Feb 11, 2013 12.47 12.63 12.35 12.51 10,207,699 +0.14(+1.13%)
Feb 08, 2013 12.37 12.47 12.29 12.37 7,681,286 +0.08(+0.65%)
Feb 07, 2013 12.30 12.40 12.17 12.29 10,999,932 -0.05(-0.41%)
Feb 06, 2013 12.14 12.44 12.07 12.34 13,267,148 +0.18(+1.48%)
Feb 04, 2013 12.30 12.55 12.15 12.16 12,793,596 -0.21(-1.70%)
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.