NVIDIA Corp (NQ: NVDA )

537.41 USD -8.72 (-1.60%)
Official Closing Price Updated: 7:59 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 18.16 18.87 18.11 18.14 18,009,205 +0.07(+0.39%)
May 23, 2011 17.83 18.20 17.60 18.07 14,679,685 -0.02(-0.11%)
May 20, 2011 17.74 18.13 17.66 18.09 14,398,389 +0.31(+1.74%)
May 19, 2011 18.18 18.19 17.51 17.78 16,272,068 -0.26(-1.44%)
May 18, 2011 17.70 18.19 17.64 18.04 16,471,067 +0.41(+2.33%)
May 17, 2011 17.64 17.65 17.12 17.63 35,509,033 -0.07(-0.40%)
May 16, 2011 18.21 18.25 17.69 17.70 18,203,674 -0.56(-3.06%)
May 13, 2011 19.20 19.25 18.12 18.26 50,637,715 -2.24(-10.93%)
May 12, 2011 19.80 20.52 19.75 20.50 30,381,422 +0.63(+3.17%)
May 11, 2011 19.88 20.08 19.60 19.87 15,431,059 +0.09(+0.46%)
May 10, 2011 19.91 19.93 19.58 19.78 17,262,614 +0.03(+0.15%)
May 09, 2011 19.38 19.85 19.33 19.75 17,658,145 +0.43(+2.23%)
May 06, 2011 19.05 19.50 18.90 19.32 21,028,644 +0.66(+3.54%)
May 05, 2011 18.50 18.88 18.25 18.66 13,566,655 +0.01(+0.05%)
May 04, 2011 18.85 19.06 18.30 18.65 15,983,900 -0.14(-0.75%)
May 03, 2011 19.50 19.56 18.55 18.79 20,232,060 -0.94(-4.76%)
May 02, 2011 19.69 20.43 19.63 19.73 15,346,459 -0.27(-1.35%)
Apr 29, 2011 19.64 20.44 19.61 20.00 20,894,639 +0.49(+2.51%)
Apr 28, 2011 19.30 19.90 19.08 19.51 17,133,952 +0.21(+1.09%)
Apr 27, 2011 19.40 19.40 18.90 19.30 11,250,080 +0.00(+0.00%)
Apr 26, 2011 18.97 19.49 18.78 19.30 16,913,809 +0.49(+2.60%)
Apr 25, 2011 18.93 19.12 18.59 18.81 15,490,281 +0.29(+1.57%)
Apr 21, 2011 18.77 18.89 18.48 18.52 10,534,546 -0.05(-0.27%)
Apr 20, 2011 18.68 18.95 18.27 18.57 16,233,458 +0.55(+3.05%)
Apr 19, 2011 18.10 18.17 17.53 18.02 16,483,447 -0.07(-0.39%)
Apr 18, 2011 18.27 18.39 17.80 18.09 18,582,577 -0.62(-3.31%)
Apr 15, 2011 18.37 18.94 18.28 18.71 24,242,916 +0.20(+1.08%)
Apr 14, 2011 17.60 18.52 17.50 18.51 31,367,557 +0.75(+4.22%)
Apr 13, 2011 17.55 17.87 17.33 17.76 18,718,231 +0.39(+2.25%)
Apr 12, 2011 17.15 17.49 16.83 17.37 21,018,853 +0.05(+0.29%)
Apr 11, 2011 17.62 17.71 17.13 17.32 13,642,793 -0.23(-1.31%)
Apr 08, 2011 18.24 18.24 17.50 17.55 18,670,605 -0.55(-3.04%)
Apr 07, 2011 17.50 18.21 17.43 18.10 25,516,993 +0.64(+3.67%)
Apr 06, 2011 17.71 17.73 17.31 17.46 21,424,503 -0.12(-0.68%)
Apr 05, 2011 17.81 17.95 17.54 17.58 20,526,813 +0.03(+0.17%)
Apr 04, 2011 18.20 18.25 17.42 17.55 23,082,208 -0.65(-3.57%)
Apr 01, 2011 18.70 18.72 17.95 18.20 21,251,712 -0.26(-1.41%)
Mar 31, 2011 18.48 18.68 18.12 18.46 16,377,740 +0.01(+0.05%)
Mar 30, 2011 18.45 19.40 18.21 18.45 29,396,430 -0.72(-3.76%)
Mar 29, 2011 19.32 19.39 18.91 19.17 17,894,048 -0.15(-0.78%)
Mar 28, 2011 19.07 19.64 18.90 19.32 30,092,982 +0.69(+3.70%)
Mar 25, 2011 19.40 19.45 18.60 18.63 29,916,617 -0.60(-3.12%)
Mar 24, 2011 18.19 19.45 18.15 19.23 44,484,539 +1.42(+7.97%)
Mar 23, 2011 17.42 17.86 17.04 17.81 19,559,842 +0.36(+2.09%)
Mar 22, 2011 17.71 17.88 17.37 17.45 17,959,300 -0.32(-1.77%)
Mar 21, 2011 17.82 18.18 17.58 17.76 18,792,726 +0.14(+0.79%)
Mar 18, 2011 18.14 18.20 17.60 17.62 22,173,961 -0.24(-1.34%)
Mar 17, 2011 18.00 18.03 17.20 17.86 30,961,347 +0.33(+1.88%)
Mar 16, 2011 17.50 18.35 17.30 17.53 36,885,999 -0.13(-0.74%)
Mar 15, 2011 17.31 17.96 17.01 17.66 31,363,974 -0.54(-2.97%)
Mar 14, 2011 18.19 18.65 17.90 18.20 25,083,966 +0.15(+0.83%)
Mar 11, 2011 18.07 18.55 17.66 18.05 37,176,259 +0.13(+0.73%)
Mar 10, 2011 18.70 18.84 17.90 17.92 43,047,168 -1.22(-6.37%)
Mar 09, 2011 19.49 19.68 18.97 19.14 32,974,386 -0.41(-2.10%)
Mar 08, 2011 20.69 20.80 19.12 19.55 48,679,644 -0.92(-4.49%)
Mar 07, 2011 20.91 20.98 19.95 20.47 25,476,899 -0.29(-1.37%)
Mar 04, 2011 20.89 21.10 20.53 20.75 23,996,807 -0.12(-0.55%)
Mar 03, 2011 21.23 21.35 20.24 20.87 39,824,487 +0.12(+0.58%)
Mar 02, 2011 21.62 22.03 20.25 20.75 42,941,981 -0.90(-4.16%)
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.