Skip to main content

NVIDIA Corp (NQ: NVDA )

113.42 -2.17 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 0.3936 0.4018 0.3876 0.3974 653,844,224 +0.00(+1.24%)
Jun 29, 2011 0.3891 0.3966 0.3756 0.3926 962,815,168 +0.01(+1.55%)
Jun 28, 2011 0.3843 0.3911 0.3816 0.3866 693,677,760 +0.00(+0.58%)
Jun 27, 2011 0.3926 0.3951 0.3706 0.3843 1,144,235,648 -0.01(-2.10%)
Jun 24, 2011 0.4023 0.4058 0.3901 0.3926 530,442,240 -0.01(-2.90%)
Jun 23, 2011 0.3876 0.4069 0.3841 0.4043 745,785,344 +0.01(+2.99%)
Jun 22, 2011 0.3953 0.4006 0.3918 0.3926 653,262,720 -0.01(-1.38%)
Jun 21, 2011 0.3911 0.4011 0.3873 0.3981 705,941,568 +0.01(+2.18%)
Jun 20, 2011 0.3916 0.3991 0.3866 0.3896 747,725,120 -0.00(-1.17%)
Jun 17, 2011 0.4085 0.4088 0.3818 0.3942 1,471,461,888 -0.01(-2.38%)
Jun 16, 2011 0.4185 0.4249 0.3978 0.4038 1,027,327,488 -0.01(-3.46%)
Jun 15, 2011 0.4218 0.4242 0.4095 0.4183 938,131,520 -0.01(-2.16%)
Jun 14, 2011 0.4277 0.4370 0.4257 0.4275 535,839,072 +0.00(+0.85%)
Jun 13, 2011 0.4270 0.4325 0.4210 0.4239 576,120,512 -0.00(-0.73%)
Jun 10, 2011 0.4340 0.4366 0.4235 0.4270 494,747,072 -0.01(-1.44%)
Jun 09, 2011 0.4380 0.4390 0.4175 0.4332 743,264,896 -0.00(-1.14%)
Jun 08, 2011 0.4482 0.4509 0.4347 0.4382 570,522,176 -0.01(-2.71%)
Jun 07, 2011 0.4542 0.4567 0.4484 0.4504 434,970,784 -0.00(-0.06%)
Jun 06, 2011 0.4607 0.4639 0.4502 0.4507 436,930,496 -0.01(-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.