Skip to main content

NVIDIA Corp (NQ: NVDA )

161.38 -7.60 (-4.50%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 3.422 3.490 3.405 3.458 67,768,320 +0.00(+0.00%)
Jul 28, 2011 3.453 3.530 3.397 3.458 64,817,424 -0.01(-0.18%)
Jul 27, 2011 3.550 3.567 3.455 3.464 65,218,700 -0.14(-3.78%)
Jul 26, 2011 3.585 3.675 3.547 3.600 69,827,408 -0.09(-2.44%)
Jul 25, 2011 3.692 3.708 3.638 3.690 56,691,832 -0.06(-1.60%)
Jul 22, 2011 3.711 3.763 3.660 3.750 73,719,104 +0.08(+2.04%)
Jul 21, 2011 3.515 3.700 3.462 3.675 114,341,696 +0.17(+4.70%)
Jul 20, 2011 3.567 3.587 3.500 3.510 66,296,356 -0.05(-1.27%)
Jul 19, 2011 3.460 3.562 3.460 3.555 60,218,896 +0.11(+3.09%)
Jul 18, 2011 3.498 3.518 3.405 3.449 81,816,616 -0.08(-2.16%)
Jul 15, 2011 3.540 3.562 3.453 3.525 82,778,504 +0.00(+0.14%)
Jul 14, 2011 3.680 3.703 3.502 3.520 108,899,376 -0.15(-3.96%)
Jul 13, 2011 3.723 3.748 3.630 3.665 63,419,260 -0.01(-0.20%)
Jul 12, 2011 3.705 3.740 3.610 3.672 86,760,064 -0.05(-1.34%)
Jul 11, 2011 3.785 3.800 3.712 3.723 71,438,800 -0.13(-3.50%)
Jul 08, 2011 3.877 3.905 3.825 3.857 61,952,516 -0.07(-1.88%)
Jul 07, 2011 3.938 3.958 3.862 3.931 98,563,016 +0.01(+0.35%)
Jul 06, 2011 3.967 3.975 3.870 3.917 52,949,756 -0.05(-1.32%)
Jul 05, 2011 4.032 4.070 3.935 3.970 53,519,720 -0.07(-1.64%)
Jul 01, 2011 3.985 4.053 3.905 4.036 54,080,392 +0.05(+1.32%)
Jun 30, 2011 3.945 4.027 3.885 3.984 65,229,964 +0.05(+1.24%)
Jun 29, 2011 3.900 3.975 3.765 3.935 96,054,064 +0.06(+1.55%)
Jun 28, 2011 3.853 3.920 3.825 3.875 69,203,904 +0.02(+0.58%)
Jun 27, 2011 3.935 3.960 3.715 3.853 114,153,256 -0.08(-2.10%)
Jun 24, 2011 4.032 4.067 3.910 3.935 52,918,916 -0.12(-2.90%)
Jun 23, 2011 3.885 4.079 3.850 4.053 74,402,352 +0.12(+2.99%)
Jun 22, 2011 3.962 4.015 3.928 3.935 65,171,952 -0.06(-1.38%)
Jun 21, 2011 3.920 4.020 3.882 3.990 70,427,392 +0.09(+2.18%)
Jun 20, 2011 3.925 4.000 3.875 3.905 74,595,872 -0.05(-1.17%)
Jun 17, 2011 4.095 4.098 3.828 3.951 146,798,576 -0.10(-2.38%)
Jun 16, 2011 4.195 4.259 3.987 4.048 102,490,056 -0.14(-3.46%)
Jun 15, 2011 4.228 4.253 4.105 4.192 93,591,536 -0.09(-2.16%)
Jun 14, 2011 4.287 4.380 4.268 4.285 53,457,324 +0.04(+0.85%)
Jun 13, 2011 4.280 4.335 4.220 4.249 57,475,952 -0.03(-0.73%)
Jun 10, 2011 4.350 4.376 4.245 4.280 49,357,832 -0.06(-1.44%)
Jun 09, 2011 4.390 4.400 4.185 4.343 74,150,904 -0.05(-1.14%)
Jun 08, 2011 4.492 4.520 4.357 4.393 56,917,444 -0.12(-2.71%)
Jun 07, 2011 4.553 4.577 4.495 4.515 43,394,324 -0.00(-0.06%)
Jun 06, 2011 4.617 4.650 4.513 4.518 43,589,832 -0.10(-2.11%)
Jun 03, 2011 4.707 4.750 4.593 4.615 54,940,200 +0.08(+1.76%)
May 24, 2011 4.540 4.718 4.527 4.535 72,036,816 +0.02(+0.39%)
May 23, 2011 4.457 4.550 4.400 4.518 58,718,740 -0.00(-0.11%)
May 20, 2011 4.435 4.532 4.415 4.522 57,593,556 +0.08(+1.74%)
May 19, 2011 4.545 4.548 4.378 4.445 65,088,272 -0.06(-1.44%)
May 18, 2011 4.425 4.548 4.410 4.510 65,884,268 +0.10(+2.33%)
May 17, 2011 4.410 4.412 4.280 4.407 142,036,128 -0.02(-0.40%)
May 16, 2011 4.553 4.562 4.423 4.425 72,814,696 -0.14(-3.06%)
May 13, 2011 4.800 4.812 4.530 4.565 202,550,864 -0.56(-10.93%)
May 12, 2011 4.950 5.130 4.938 5.125 121,525,688 +0.16(+3.17%)
May 11, 2011 4.970 5.020 4.900 4.968 61,724,236 +0.02(+0.46%)
May 10, 2011 4.978 4.982 4.895 4.945 69,050,456 +0.01(+0.15%)
May 09, 2011 4.845 4.963 4.832 4.938 70,632,576 +0.11(+2.23%)
May 06, 2011 4.762 4.875 4.725 4.830 84,114,576 +0.17(+3.54%)
May 05, 2011 4.625 4.720 4.562 4.665 54,266,620 +0.00(+0.05%)
May 04, 2011 4.713 4.765 4.575 4.662 63,935,600 -0.04(-0.75%)
May 03, 2011 4.875 4.890 4.638 4.697 80,928,240 -0.24(-4.76%)
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.