NVIDIA Corp (NQ: NVDA )

520.39 USD -15.86 (-2.96%)
Streaming Delayed Price Updated: 1:27 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 12.03 12.17 11.58 11.68 19,690,730 -0.20(-1.67%)
Sep 29, 2010 11.86 12.23 11.75 11.88 24,372,575 -0.09(-0.76%)
Sep 28, 2010 12.01 12.14 11.76 11.97 18,079,768 -0.02(-0.20%)
Sep 27, 2010 12.35 12.36 11.84 11.99 24,986,971 -0.27(-2.16%)
Sep 24, 2010 11.88 12.30 11.79 12.26 27,174,329 +0.64(+5.51%)
Sep 23, 2010 11.52 11.98 11.42 11.62 31,018,069 +0.23(+2.02%)
Sep 22, 2010 11.25 11.49 11.18 11.39 24,999,106 +0.10(+0.89%)
Sep 21, 2010 10.65 11.47 10.65 11.29 44,490,502 +0.58(+5.42%)
Sep 20, 2010 10.55 10.75 10.45 10.71 11,080,107 +0.16(+1.52%)
Sep 17, 2010 10.67 10.68 10.52 10.55 10,422,289 -0.01(-0.09%)
Sep 15, 2010 10.44 10.57 10.30 10.56 13,889,216 +0.02(+0.19%)
Sep 14, 2010 10.55 10.68 10.45 10.54 17,448,041 -0.10(-0.94%)
Sep 13, 2010 10.25 10.77 10.24 10.64 25,394,753 +0.57(+5.66%)
Sep 10, 2010 10.25 10.28 9.980 10.07 15,232,216 -0.11(-1.08%)
Sep 09, 2010 10.45 10.46 10.05 10.18 17,369,930 -0.14(-1.36%)
Sep 08, 2010 10.01 10.39 9.900 10.32 30,584,534 +0.33(+3.30%)
Sep 07, 2010 9.870 10.22 9.850 9.990 22,488,058 +0.09(+0.92%)
Sep 03, 2010 9.800 9.930 9.680 9.899 14,165,444 +0.33(+3.44%)
Sep 02, 2010 9.430 9.600 9.340 9.570 14,907,237 +0.17(+1.80%)
Sep 01, 2010 9.470 9.590 9.345 9.401 21,285,972 +0.08(+0.82%)
Aug 31, 2010 9.500 9.800 9.300 9.325 23,286,678 -0.32(-3.27%)
Aug 30, 2010 10.00 10.08 9.640 9.640 15,070,316 -0.48(-4.74%)
Aug 27, 2010 9.860 10.20 9.610 10.12 26,517,115 +0.32(+3.27%)
Aug 26, 2010 10.05 10.16 9.800 9.800 16,439,817 -0.12(-1.21%)
Aug 25, 2010 9.610 10.00 9.560 9.920 18,938,225 +0.20(+2.06%)
Aug 24, 2010 9.500 9.820 9.480 9.720 16,009,057 -0.10(-1.02%)
Aug 23, 2010 10.00 10.25 9.790 9.820 18,661,151 -0.15(-1.50%)
Aug 20, 2010 9.810 10.21 9.800 9.970 32,632,825 +0.09(+0.91%)
Aug 19, 2010 9.420 9.910 9.370 9.880 40,354,105 +0.56(+6.01%)
Aug 18, 2010 9.240 9.400 9.180 9.320 8,675,548 +0.05(+0.54%)
Aug 17, 2010 9.240 9.440 9.150 9.270 12,030,585 +0.12(+1.31%)
Aug 16, 2010 9.260 9.450 9.030 9.150 20,351,025 -0.24(-2.56%)
Aug 13, 2010 9.250 9.520 9.230 9.390 44,943,717 +0.43(+4.79%)
Aug 12, 2010 8.720 9.160 8.650 8.961 33,078,288 +0.08(+0.88%)
Aug 11, 2010 9.050 9.050 8.850 8.883 19,884,838 -0.36(-3.90%)
Aug 10, 2010 9.480 9.500 9.200 9.242 19,303,573 -0.40(-4.12%)
Aug 09, 2010 9.650 9.660 9.405 9.640 11,661,338 +0.09(+0.94%)
Aug 06, 2010 9.400 9.650 9.320 9.550 18,504,102 +0.11(+1.17%)
Aug 05, 2010 9.350 9.460 9.180 9.440 20,014,599 +0.12(+1.29%)
Aug 04, 2010 9.020 9.350 8.980 9.320 21,387,310 +0.38(+4.25%)
Aug 03, 2010 9.110 9.120 8.870 8.940 23,875,140 -0.24(-2.61%)
Aug 02, 2010 9.350 9.390 9.140 9.180 22,901,588 -0.01(-0.11%)
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.