Skip to main content

NVIDIA Corp (NQ: NVDA )

162.08 -0.62 (-0.38%)
Streaming Delayed Price Updated: 10:07 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 14.49 14.79 14.27 14.63 17,763,590 +0.18(+1.24%)
Jun 29, 2011 14.32 14.60 13.83 14.45 26,157,688 +0.22(+1.55%)
Jun 28, 2011 14.15 14.39 14.05 14.23 18,845,784 +0.08(+0.58%)
Jun 27, 2011 14.45 14.54 13.64 14.15 31,086,506 -0.30(-2.10%)
Jun 24, 2011 14.81 14.94 14.36 14.45 14,411,014 -0.43(-2.90%)
Jun 23, 2011 14.27 14.98 14.14 14.88 20,261,438 +0.43(+2.99%)
Jun 22, 2011 14.55 14.74 14.42 14.45 17,747,792 -0.20(-1.38%)
Jun 21, 2011 14.39 14.76 14.26 14.65 19,178,966 +0.31(+2.18%)
Jun 20, 2011 14.41 14.69 14.23 14.34 20,314,138 -0.17(-1.17%)
Jun 17, 2011 15.04 15.05 14.05 14.51 39,976,564 -0.35(-2.38%)
Jun 16, 2011 15.40 15.64 14.64 14.86 27,910,354 -0.53(-3.46%)
Jun 15, 2011 15.52 15.62 15.07 15.40 25,487,086 -0.34(-2.16%)
Jun 14, 2011 15.74 16.08 15.67 15.73 14,557,635 +0.13(+0.85%)
Jun 13, 2011 15.72 15.92 15.50 15.60 15,651,998 -0.11(-0.73%)
Jun 10, 2011 15.97 16.07 15.59 15.72 13,441,251 -0.23(-1.44%)
Jun 09, 2011 16.12 16.16 15.37 15.95 20,192,964 -0.18(-1.14%)
Jun 08, 2011 16.50 16.60 16.00 16.13 15,499,903 -0.45(-2.71%)
Jun 07, 2011 16.72 16.81 16.51 16.58 11,817,253 -0.01(-0.06%)
Jun 06, 2011 16.96 17.08 16.57 16.59 11,870,494 -0.36(-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.