Skip to main content

NVIDIA Corp (NQ: NVDA )

174.06 +2.37 (+1.38%)
Streaming Delayed Price Updated: 11:17 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 12.13 12.42 11.97 12.24 13,225,216 +0.06(+0.49%)
Sep 27, 2012 12.12 12.21 12.02 12.18 15,223,656 +0.09(+0.72%)
Sep 26, 2012 12.26 12.27 11.95 12.10 11,898,362 -0.21(-1.72%)
Sep 25, 2012 12.70 12.76 12.29 12.31 13,116,753 -0.23(-1.83%)
Sep 24, 2012 12.34 12.56 12.32 12.54 9,747,053 -0.00(-0.04%)
Sep 21, 2012 12.51 12.62 12.46 12.54 9,264,989 +0.05(+0.40%)
Sep 20, 2012 12.56 12.62 12.39 12.49 8,732,741 -0.09(-0.73%)
Sep 19, 2012 12.46 12.76 12.32 12.58 12,310,381 +0.15(+1.18%)
Sep 18, 2012 12.22 12.58 12.20 12.44 9,804,781 +0.08(+0.67%)
Sep 17, 2012 12.73 12.73 12.22 12.35 13,438,373 -0.35(-2.75%)
Sep 14, 2012 12.55 12.92 12.55 12.70 9,246,840 +0.15(+1.21%)
Sep 13, 2012 12.58 12.63 12.32 12.55 11,815,875 +0.08(+0.63%)
Sep 12, 2012 12.44 12.54 12.32 12.47 8,787,521 +0.14(+1.12%)
Sep 11, 2012 12.18 12.53 12.13 12.34 10,427,386 +0.15(+1.21%)
Sep 10, 2012 12.27 12.45 12.16 12.19 10,108,598 -0.11(-0.90%)
Sep 07, 2012 12.28 12.38 11.89 12.30 21,277,482 -0.30(-2.40%)
Sep 06, 2012 12.32 12.93 12.31 12.60 17,904,140 +0.38(+3.08%)
Sep 05, 2012 12.23 12.41 12.10 12.22 13,081,617 +0.04(+0.34%)
Sep 04, 2012 12.67 12.71 12.07 12.18 18,915,240 -0.69(-5.38%)
Aug 31, 2012 12.99 13.08 12.75 12.88 13,212,972 -0.02(-0.14%)
Aug 30, 2012 13.12 13.16 12.83 12.89 8,375,680 -0.25(-1.89%)
Aug 29, 2012 13.11 13.23 13.08 13.14 6,820,984 -0.03(-0.21%)
Aug 27, 2012 13.39 13.43 13.16 13.17 9,286,999 -0.23(-1.71%)
Aug 24, 2012 13.13 13.46 13.11 13.40 9,471,685 +0.27(+2.06%)
Aug 23, 2012 13.41 13.42 13.08 13.13 10,324,691 -0.31(-2.29%)
Aug 22, 2012 13.33 13.49 13.28 13.44 8,541,005 +0.03(+0.21%)
Aug 21, 2012 13.49 13.57 13.27 13.41 9,268,045 -0.04(-0.27%)
Aug 20, 2012 13.40 13.46 13.24 13.45 8,563,659 +0.00(+0.00%)
Aug 17, 2012 13.56 13.56 13.33 13.45 8,442,018 -0.12(-0.88%)
Aug 16, 2012 13.41 13.61 13.36 13.56 10,101,920 +0.28(+2.07%)
Aug 15, 2012 13.44 13.55 13.22 13.29 16,191,005 -0.10(-0.75%)
Aug 14, 2012 13.64 13.66 13.34 13.39 10,591,286 -0.20(-1.49%)
Aug 13, 2012 13.44 13.60 13.38 13.59 12,180,869 +0.17(+1.29%)
Aug 10, 2012 13.86 13.97 13.24 13.42 34,835,476 -0.08(-0.61%)
Aug 09, 2012 13.08 13.53 13.06 13.50 22,288,966 +0.44(+3.37%)
Aug 08, 2012 12.98 13.20 12.94 13.06 14,083,134 +0.07(+0.57%)
Aug 07, 2012 13.01 13.12 12.91 12.99 11,093,397 +0.13(+1.00%)
Aug 06, 2012 12.71 12.92 12.69 12.86 9,813,499 +0.27(+2.11%)
Aug 03, 2012 12.53 12.72 12.23 12.59 8,894,843 +0.26(+2.08%)
Aug 02, 2012 12.22 12.52 12.02 12.34 10,021,601 +0.05(+0.37%)
Aug 01, 2012 12.50 12.62 12.23 12.29 9,149,956 -0.14(-1.11%)
Jul 31, 2012 12.23 12.60 12.22 12.43 10,562,964 +0.19(+1.58%)
Jul 30, 2012 12.37 12.53 12.13 12.23 9,902,775 -0.13(-1.08%)
Jul 27, 2012 12.11 12.41 12.02 12.37 10,255,968 +0.30(+2.47%)
Jul 26, 2012 12.23 12.37 11.98 12.07 9,218,818 +0.06(+0.46%)
Jul 25, 2012 11.75 12.13 11.69 12.01 11,305,407 +0.23(+1.95%)
Jul 24, 2012 11.93 12.00 11.64 11.78 9,565,067 -0.13(-1.08%)
Jul 23, 2012 11.44 11.99 11.32 11.91 12,300,720 +0.16(+1.37%)
Jul 20, 2012 12.03 12.11 11.63 11.75 12,286,817 -0.35(-2.88%)
Jul 19, 2012 12.07 12.26 11.99 12.10 10,978,387 +0.11(+0.96%)
Jul 18, 2012 11.33 12.15 11.27 11.99 16,779,486 +0.63(+5.58%)
Jul 17, 2012 11.60 11.67 11.16 11.35 12,187,797 -0.21(-1.79%)
Jul 16, 2012 11.45 11.66 11.34 11.56 9,108,761 +0.04(+0.32%)
Jul 13, 2012 11.39 11.58 11.32 11.52 8,832,567 +0.14(+1.25%)
Jul 12, 2012 11.44 11.46 11.28 11.38 12,861,254 -0.19(-1.67%)
Jul 11, 2012 11.80 11.95 11.52 11.57 13,216,853 -0.19(-1.64%)
Jul 10, 2012 12.00 12.36 11.67 11.77 13,947,231 -0.37(-3.03%)
Jul 09, 2012 12.22 12.28 12.03 12.13 8,344,295 -0.17(-1.34%)
Jul 06, 2012 12.45 12.48 12.16 12.30 10,426,070 -0.24(-1.90%)
Jul 05, 2012 12.58 12.64 12.34 12.54 7,628,972 -0.13(-1.01%)
Jul 03, 2012 12.34 12.69 12.34 12.67 5,974,948 +0.33(+2.64%)
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.