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

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.