Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 3.440 3.536 3.435 3.532 42,656,996 +0.09(+2.74%)
Dec 30, 2010 3.422 3.458 3.410 3.438 19,021,302 +0.01(+0.33%)
Dec 29, 2010 3.424 3.451 3.394 3.426 19,367,404 +0.00(+0.00%)
Dec 28, 2010 3.440 3.463 3.406 3.426 21,176,770 -0.01(-0.40%)
Dec 27, 2010 3.412 3.465 3.350 3.440 27,852,748 +0.02(+0.54%)
Dec 23, 2010 3.447 3.447 3.408 3.422 29,846,178 -0.03(-0.73%)
Dec 22, 2010 3.403 3.451 3.371 3.447 52,106,996 +0.04(+1.08%)
Dec 21, 2010 3.314 3.410 3.312 3.410 50,904,164 +0.13(+3.91%)
Dec 20, 2010 3.307 3.323 3.279 3.282 37,510,000 -0.01(-0.42%)
Dec 17, 2010 3.279 3.314 3.240 3.295 64,695,580 +0.02(+0.58%)
Dec 16, 2010 3.307 3.325 3.268 3.277 68,882,800 +0.00(+0.12%)
Dec 15, 2010 3.353 3.394 3.268 3.273 68,043,736 -0.07(-2.21%)
Dec 14, 2010 3.406 3.467 3.341 3.346 82,322,848 +0.01(+0.16%)
Dec 13, 2010 3.442 3.449 3.332 3.341 66,403,268 -0.09(-2.54%)
Dec 10, 2010 3.408 3.461 3.399 3.428 49,263,596 +0.02(+0.57%)
Dec 09, 2010 3.383 3.431 3.334 3.408 102,735,416 -0.06(-1.64%)
Dec 08, 2010 3.431 3.502 3.406 3.465 66,852,932 +0.03(+0.87%)
Dec 07, 2010 3.406 3.516 3.399 3.435 111,798,224 +0.11(+3.22%)
Dec 06, 2010 3.403 3.410 3.314 3.328 47,793,988 -0.06(-1.88%)
Dec 03, 2010 3.282 3.392 3.275 3.392 66,074,676 +0.09(+2.85%)
Dec 02, 2010 3.259 3.318 3.256 3.298 57,702,476 +0.04(+1.20%)
Dec 01, 2010 3.183 3.278 3.178 3.259 68,300,848 +0.14(+4.42%)
Nov 30, 2010 3.105 3.137 3.064 3.121 78,591,808 -0.03(-1.03%)
Nov 29, 2010 3.105 3.165 3.091 3.153 51,039,324 +0.03(+1.10%)
Nov 26, 2010 3.156 3.174 3.119 3.119 15,601,941 -0.04(-1.23%)
Nov 24, 2010 3.114 3.158 3.158 3.158 43,373,396 +0.08(+2.46%)
Nov 23, 2010 3.119 3.151 3.059 3.082 49,910,100 -0.07(-2.33%)
Nov 22, 2010 3.133 3.174 3.105 3.156 50,231,496 +0.00(+0.06%)
Nov 19, 2010 3.048 3.165 3.043 3.154 78,120,304 +0.10(+3.24%)
Nov 18, 2010 3.002 3.084 3.002 3.055 108,259,312 +0.09(+3.10%)
Nov 17, 2010 2.912 2.997 2.885 2.963 60,149,740 +0.05(+1.63%)
Nov 16, 2010 2.954 2.995 2.910 2.915 80,599,856 -0.09(-2.96%)
Nov 15, 2010 3.055 3.098 2.997 3.004 79,966,784 -0.04(-1.20%)
Nov 12, 2010 3.002 3.137 2.988 3.041 233,568,608 +0.15(+5.15%)
Nov 11, 2010 2.853 2.940 2.814 2.892 117,957,312 -0.03(-1.01%)
Nov 10, 2010 2.908 2.922 2.867 2.922 56,797,984 +0.03(+1.19%)
Nov 09, 2010 2.903 2.926 2.871 2.887 69,147,496 -0.02(-0.53%)
Nov 08, 2010 2.890 2.929 2.867 2.903 65,970,088 +0.01(+0.42%)
Nov 05, 2010 2.864 2.917 2.851 2.891 80,147,024 +0.05(+1.65%)
Nov 04, 2010 2.867 2.896 2.839 2.844 76,240,040 +0.00(+0.16%)
Nov 03, 2010 2.837 2.857 2.763 2.839 73,229,848 +0.02(+0.77%)
Nov 02, 2010 2.773 2.864 2.757 2.817 63,340,956 +0.06(+2.04%)
Nov 01, 2010 2.775 2.818 2.738 2.761 51,663,600 +0.00(+0.16%)
Oct 29, 2010 2.759 2.786 2.729 2.757 60,492,508 -0.01(-0.24%)
Oct 28, 2010 2.798 2.807 2.738 2.763 76,798,240 +0.00(+0.08%)
Oct 27, 2010 2.697 2.770 2.690 2.761 54,161,816 +0.03(+1.09%)
Oct 25, 2010 2.727 2.751 2.701 2.731 73,380,352 +0.03(+0.93%)
Oct 22, 2010 2.559 2.727 2.532 2.706 144,202,240 +0.16(+6.40%)
Oct 21, 2010 2.591 2.596 2.504 2.543 110,405,400 -0.05(-1.77%)
Oct 20, 2010 2.591 2.660 2.546 2.589 83,237,864 +0.00(+0.02%)
Oct 19, 2010 2.548 2.607 2.527 2.589 94,367,920 -0.02(-0.64%)
Oct 18, 2010 2.591 2.617 2.546 2.605 48,855,208 +0.02(+0.62%)
Oct 15, 2010 2.601 2.630 2.559 2.589 69,769,328 +0.03(+1.16%)
Oct 14, 2010 2.603 2.607 2.548 2.559 65,225,004 -0.04(-1.59%)
Oct 13, 2010 2.568 2.637 2.541 2.601 105,605,048 +0.07(+2.95%)
Oct 12, 2010 2.458 2.539 2.438 2.526 65,923,152 +0.05(+1.90%)
Oct 11, 2010 2.502 2.523 2.468 2.479 48,258,284 -0.01(-0.46%)
Oct 08, 2010 2.445 2.511 2.410 2.491 77,090,680 +0.04(+1.50%)
Oct 07, 2010 2.484 2.486 2.380 2.454 83,012,520 -0.02(-0.74%)
Oct 06, 2010 2.596 2.607 2.447 2.472 115,294,440 -0.12(-4.77%)
Oct 05, 2010 2.633 2.637 2.589 2.596 82,151,440 +0.02(+0.71%)
Oct 04, 2010 2.578 2.621 2.525 2.578 81,705,704 -0.03(-0.97%)
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.