NVIDIA Corp (NQ: NVDA )

607.94 USD +13.93 (+2.35%)

Streaming Delayed Price Updated: 1:21 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	15.78	16.11	15.54	15.94	16,307,491	+0.20(+1.24%)
Jun 29, 2011	15.60	15.90	15.06	15.74	24,013,516	+0.24(+1.55%)
Jun 28, 2011	15.41	15.68	15.30	15.50	17,300,977	+0.09(+0.58%)
Jun 27, 2011	15.74	15.84	14.86	15.41	28,538,314	-0.33(-2.10%)
Jun 24, 2011	16.13	16.27	15.64	15.74	13,229,729	-0.47(-2.90%)
Jun 23, 2011	15.54	16.32	15.40	16.21	18,600,587	+0.47(+2.99%)
Jun 22, 2011	15.85	16.06	15.71	15.74	16,292,988	-0.22(-1.38%)
Jun 21, 2011	15.68	16.08	15.53	15.96	17,606,848	+0.34(+2.18%)
Jun 20, 2011	15.70	16.00	15.50	15.62	18,648,969	-0.19(-1.17%)
Jun 17, 2011	16.38	16.39	15.31	15.80	36,699,643	-0.39(-2.38%)
Jun 16, 2011	16.78	17.04	15.95	16.19	25,622,514	-0.58(-3.46%)
Jun 15, 2011	16.91	17.01	16.42	16.77	23,397,883	-0.37(-2.16%)
Jun 14, 2011	17.15	17.52	17.07	17.14	13,364,331	+0.14(+0.85%)
Jun 13, 2011	17.12	17.34	16.88	17.00	14,368,988	-0.12(-0.73%)
Jun 10, 2011	17.40	17.50	16.98	17.12	12,339,458	-0.25(-1.44%)
Jun 09, 2011	17.56	17.60	16.74	17.37	18,537,726	-0.20(-1.14%)
Jun 08, 2011	17.97	18.08	17.43	17.57	14,229,361	-0.49(-2.71%)
Jun 07, 2011	18.21	18.31	17.98	18.06	10,848,581	-0.01(-0.06%)
Jun 06, 2011	18.47	18.60	18.05	18.07	10,897,458	-0.39(-2.11%)

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.