NVIDIA Corp (NQ: NVDA )

646.45 USD +35.37 (+5.79%)
Streaming Delayed Price Updated: 2:24 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 9.060 9.350 8.920 9.190 24,616,930 +0.06(+0.66%)
Jul 29, 2010 9.400 9.600 9.070 9.130 66,560,571 -1.00(-9.87%)
Jul 28, 2010 10.29 10.47 10.10 10.13 32,834,610 -0.33(-3.15%)
Jul 27, 2010 10.58 10.60 10.33 10.46 17,060,845 -0.09(-0.85%)
Jul 26, 2010 10.33 10.59 10.17 10.55 17,058,820 +0.19(+1.83%)
Jul 23, 2010 10.53 10.54 10.26 10.36 20,440,044 -0.18(-1.71%)
Jul 22, 2010 10.48 10.65 10.42 10.54 11,554,286 +0.17(+1.64%)
Jul 21, 2010 10.82 10.83 10.27 10.37 15,617,802 -0.35(-3.26%)
Jul 20, 2010 10.19 10.78 10.10 10.72 29,009,786 +0.26(+2.49%)
Jul 19, 2010 10.19 10.50 10.12 10.46 19,947,735 +0.41(+4.08%)
Jul 16, 2010 10.72 10.75 10.01 10.05 32,215,099 -0.67(-6.25%)
Jul 15, 2010 11.04 11.05 10.59 10.72 23,813,397 -0.31(-2.81%)
Jul 14, 2010 11.40 11.48 10.87 11.03 33,879,287 +0.11(+1.01%)
Jul 13, 2010 10.71 10.99 10.65 10.92 17,837,111 +0.38(+3.61%)
Jul 12, 2010 10.35 10.67 10.34 10.54 14,130,436 +0.19(+1.84%)
Jul 09, 2010 10.36 10.42 10.22 10.35 14,291,233 +0.04(+0.39%)
Jul 08, 2010 10.70 10.71 10.18 10.31 19,581,705 -0.32(-3.01%)
Jul 07, 2010 10.18 10.69 10.16 10.63 15,209,975 +0.49(+4.83%)
Jul 06, 2010 10.21 10.54 10.05 10.14 17,800,287 -0.11(-1.07%)
Jul 02, 2010 10.42 10.44 9.900 10.25 18,428,399 -0.13(-1.25%)
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.