NVIDIA Corp (NQ: NVDA )

495.07 USD +0.26 (+0.05%)
Streaming Delayed Price Updated: 1:47 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 13.55 13.85 13.54 13.82 15,412,631 +0.58(+4.38%)
Jun 28, 2012 13.02 13.32 12.91 13.24 13,647,398 +0.10(+0.76%)
Jun 27, 2012 12.74 13.23 12.74 13.14 12,651,589 +0.41(+3.22%)
Jun 26, 2012 12.66 12.82 12.48 12.73 10,928,241 +0.14(+1.11%)
Jun 25, 2012 13.01 13.05 12.54 12.59 12,354,017 -0.40(-3.12%)
Jun 22, 2012 13.00 13.15 12.82 12.99 21,633,941 +0.16(+1.25%)
Jun 21, 2012 13.44 13.44 12.81 12.84 12,909,095 -0.61(-4.57%)
Jun 20, 2012 13.37 13.70 13.29 13.45 24,318,001 +0.21(+1.62%)
Jun 19, 2012 12.91 13.43 12.85 13.23 24,011,821 +0.83(+6.73%)
Jun 18, 2012 12.20 12.50 12.10 12.40 7,599,565 +0.11(+0.90%)
Jun 15, 2012 12.12 12.30 12.01 12.29 9,637,079 +0.26(+2.16%)
Jun 14, 2012 12.16 12.26 11.91 12.03 14,744,084 -0.15(-1.23%)
Jun 13, 2012 12.50 12.53 12.12 12.18 12,367,242 -0.33(-2.64%)
Jun 12, 2012 12.40 12.63 12.38 12.51 12,403,142 +0.25(+2.04%)
Jun 11, 2012 12.51 12.73 12.23 12.26 20,975,932 +0.14(+1.16%)
Jun 08, 2012 11.93 12.16 11.91 12.12 9,265,131 +0.23(+1.93%)
Jun 07, 2012 12.57 12.64 11.88 11.89 13,168,966 -0.50(-4.04%)
Jun 06, 2012 12.16 12.42 12.07 12.39 9,224,138 +0.33(+2.69%)
Jun 05, 2012 11.67 12.10 11.67 12.06 9,130,542 +0.33(+2.86%)
Jun 04, 2012 12.04 12.11 11.63 11.73 10,821,365 -0.25(-2.09%)
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.