Skip to main content

NVIDIA Corp (NQ: NVDA )

162.70 -2.49 (-1.51%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 13.77 14.16 13.75 14.14 10,655,934 +0.38(+2.73%)
Dec 30, 2010 13.70 13.84 13.65 13.76 4,751,618 +0.05(+0.33%)
Dec 29, 2010 13.71 13.82 13.59 13.72 4,838,076 +0.00(+0.00%)
Dec 28, 2010 13.77 13.86 13.63 13.72 5,290,065 -0.05(-0.40%)
Dec 27, 2010 13.66 13.87 13.41 13.77 6,957,758 +0.07(+0.54%)
Dec 23, 2010 13.80 13.80 13.64 13.70 7,455,727 -0.10(-0.73%)
Dec 22, 2010 13.62 13.82 13.49 13.80 13,016,593 +0.15(+1.08%)
Dec 21, 2010 13.27 13.65 13.26 13.65 12,716,119 +0.51(+3.91%)
Dec 20, 2010 13.24 13.30 13.13 13.14 9,370,189 -0.06(-0.42%)
Dec 17, 2010 13.13 13.27 12.97 13.19 16,161,286 +0.08(+0.58%)
Dec 16, 2010 13.24 13.31 13.08 13.12 17,207,274 +0.02(+0.12%)
Dec 15, 2010 13.42 13.59 13.08 13.10 16,997,672 -0.30(-2.21%)
Dec 14, 2010 13.63 13.88 13.38 13.40 20,564,666 +0.02(+0.16%)
Dec 13, 2010 13.78 13.81 13.34 13.37 16,587,874 -0.35(-2.54%)
Dec 10, 2010 13.64 13.85 13.61 13.72 12,306,297 +0.08(+0.57%)
Dec 09, 2010 13.54 13.73 13.35 13.64 25,663,830 -0.23(-1.64%)
Dec 08, 2010 13.73 14.02 13.63 13.87 16,700,203 +0.12(+0.87%)
Dec 07, 2010 13.63 14.07 13.61 13.75 27,927,764 +0.43(+3.22%)
Dec 06, 2010 13.62 13.65 13.27 13.32 11,939,182 -0.25(-1.88%)
Dec 03, 2010 13.14 13.58 13.11 13.58 16,505,790 +0.38(+2.85%)
Dec 02, 2010 13.05 13.28 13.04 13.20 14,414,372 +0.16(+1.20%)
Dec 01, 2010 12.74 13.12 12.72 13.05 17,061,898 +0.55(+4.42%)
Nov 30, 2010 12.43 12.56 12.26 12.49 19,632,634 -0.13(-1.03%)
Nov 29, 2010 12.43 12.67 12.38 12.62 12,749,882 +0.14(+1.10%)
Nov 26, 2010 12.63 12.71 12.49 12.49 3,897,444 -0.16(-1.23%)
Nov 24, 2010 12.47 12.64 12.64 12.64 10,834,895 +0.30(+2.46%)
Nov 23, 2010 12.49 12.61 12.25 12.34 12,467,797 -0.29(-2.33%)
Nov 22, 2010 12.54 12.71 12.43 12.63 12,548,084 +0.01(+0.06%)
Nov 19, 2010 12.20 12.67 12.18 12.62 19,514,850 +0.40(+3.24%)
Nov 18, 2010 12.02 12.35 12.02 12.23 27,043,728 +0.37(+3.10%)
Nov 17, 2010 11.66 12.00 11.55 11.86 15,025,711 +0.19(+1.63%)
Nov 16, 2010 11.82 11.99 11.65 11.67 20,134,254 -0.36(-2.96%)
Nov 15, 2010 12.23 12.40 12.00 12.03 19,976,110 -0.15(-1.20%)
Nov 12, 2010 12.02 12.56 11.96 12.17 58,346,628 +0.60(+5.15%)
Nov 11, 2010 11.42 11.77 11.26 11.58 29,466,336 -0.12(-1.01%)
Nov 10, 2010 11.64 11.70 11.48 11.70 14,188,425 +0.14(+1.19%)
Nov 09, 2010 11.62 11.71 11.49 11.56 17,273,396 -0.06(-0.53%)
Nov 08, 2010 11.57 11.72 11.48 11.62 16,479,663 +0.05(+0.42%)
Nov 05, 2010 11.47 11.68 11.41 11.57 20,021,134 +0.19(+1.65%)
Nov 04, 2010 11.48 11.59 11.37 11.38 19,045,150 +0.02(+0.16%)
Nov 03, 2010 11.36 11.44 11.06 11.37 18,293,188 +0.09(+0.77%)
Nov 02, 2010 11.10 11.47 11.03 11.28 15,822,893 +0.22(+2.03%)
Nov 01, 2010 11.11 11.28 10.96 11.05 12,905,831 +0.02(+0.16%)
Oct 29, 2010 11.04 11.15 10.92 11.04 15,111,336 -0.03(-0.24%)
Oct 28, 2010 11.20 11.24 10.96 11.06 19,184,592 +0.01(+0.08%)
Oct 27, 2010 10.80 11.09 10.77 11.05 13,529,897 +0.12(+1.09%)
Oct 25, 2010 10.92 11.01 10.81 10.93 18,330,784 +0.10(+0.93%)
Oct 22, 2010 10.25 10.92 10.13 10.83 36,022,456 +0.65(+6.40%)
Oct 21, 2010 10.37 10.39 10.02 10.18 27,579,830 -0.18(-1.77%)
Oct 20, 2010 10.37 10.65 10.19 10.36 20,793,242 +0.00(+0.02%)
Oct 19, 2010 10.20 10.44 10.12 10.36 23,573,586 -0.07(-0.64%)
Oct 18, 2010 10.37 10.47 10.19 10.43 12,204,280 +0.06(+0.62%)
Oct 15, 2010 10.41 10.53 10.25 10.36 17,428,734 +0.12(+1.16%)
Oct 14, 2010 10.42 10.44 10.20 10.25 16,293,538 -0.17(-1.59%)
Oct 13, 2010 10.28 10.56 10.17 10.41 26,380,678 +0.30(+2.95%)
Oct 12, 2010 9.841 10.16 9.759 10.11 16,467,939 +0.19(+1.90%)
Oct 11, 2010 10.02 10.10 9.878 9.924 12,055,165 -0.05(-0.46%)
Oct 08, 2010 9.786 10.05 9.648 9.970 19,257,644 +0.15(+1.50%)
Oct 07, 2010 9.942 9.951 9.529 9.823 20,736,950 -0.07(-0.74%)
Oct 06, 2010 10.39 10.44 9.795 9.896 28,801,138 -0.50(-4.77%)
Oct 05, 2010 10.54 10.56 10.36 10.39 20,521,848 +0.07(+0.71%)
Oct 04, 2010 10.32 10.49 10.11 10.32 20,410,500 -0.10(-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.