Skip to main content

NVIDIA Corp (NQ: NVDA )

884.55 +6.19 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 3.403 3.406 3.328 3.387 39,080,212 -0.01(-0.20%)
Jan 30, 2012 3.360 3.410 3.309 3.394 43,453,412 -0.03(-0.74%)
Jan 27, 2012 3.353 3.438 3.325 3.419 49,072,460 +0.05(+1.36%)
Jan 26, 2012 3.456 3.495 3.355 3.373 87,175,000 -0.03(-0.94%)
Jan 25, 2012 3.334 3.415 3.238 3.406 138,900,160 -0.02(-0.60%)
Jan 24, 2012 3.328 3.440 3.325 3.426 79,260,648 +0.08(+2.26%)
Jan 23, 2012 3.263 3.353 3.222 3.350 61,343,892 +0.09(+2.74%)
Jan 20, 2012 3.286 3.325 3.250 3.261 59,550,908 -0.03(-0.91%)
Jan 19, 2012 3.234 3.295 3.199 3.291 66,301,124 +0.08(+2.65%)
Jan 18, 2012 3.160 3.231 3.143 3.206 68,968,096 +0.11(+3.40%)
Jan 17, 2012 3.197 3.197 3.096 3.101 68,368,680 -0.05(-1.53%)
Jan 13, 2012 3.211 3.217 3.133 3.149 54,985,364 -0.08(-2.62%)
Jan 12, 2012 3.261 3.263 3.162 3.234 71,116,688 -0.02(-0.63%)
Jan 11, 2012 3.291 3.321 3.240 3.254 52,792,088 -0.07(-2.00%)
Jan 10, 2012 3.385 3.387 3.298 3.321 59,556,900 -0.01(-0.41%)
Jan 09, 2012 3.337 3.399 3.312 3.334 55,405,556 +0.00(+0.00%)
Jan 06, 2012 3.371 3.373 3.295 3.334 58,174,896 -0.04(-1.16%)
Jan 05, 2012 3.240 3.389 3.227 3.373 61,434,560 +0.12(+3.59%)
Jan 04, 2012 3.222 3.270 3.192 3.256 37,868,048 +0.08(+2.45%)
Dec 30, 2011 3.204 3.227 3.174 3.178 20,381,618 -0.03(-0.79%)
Dec 29, 2011 3.176 3.211 3.130 3.204 22,985,422 +0.06(+1.90%)
Dec 28, 2011 3.224 3.231 3.142 3.144 25,504,522 -0.08(-2.49%)
Dec 27, 2011 3.236 3.275 3.215 3.224 21,334,984 -0.03(-0.78%)
Dec 23, 2011 3.298 3.302 3.222 3.250 27,138,768 +0.10(+3.28%)
Dec 21, 2011 3.169 3.204 3.084 3.146 59,778,660 -0.04(-1.29%)
Dec 20, 2011 3.087 3.199 3.087 3.188 44,421,284 +0.17(+5.66%)
Dec 19, 2011 3.112 3.149 3.006 3.017 50,501,696 -0.08(-2.63%)
Dec 16, 2011 3.112 3.172 3.084 3.098 67,500,032 +0.01(+0.37%)
Dec 15, 2011 3.167 3.188 3.080 3.087 47,414,780 -0.03(-0.88%)
Dec 14, 2011 3.213 3.231 3.080 3.114 69,334,864 -0.13(-3.89%)
Dec 13, 2011 3.376 3.417 3.220 3.240 56,266,264 -0.09(-2.75%)
Dec 12, 2011 3.344 3.357 3.270 3.332 62,487,416 -0.08(-2.48%)
Dec 09, 2011 3.344 3.445 3.297 3.417 60,596,464 +0.05(+1.43%)
Dec 08, 2011 3.444 3.502 3.357 3.369 53,578,884 -0.11(-3.16%)
Dec 07, 2011 3.477 3.504 3.406 3.479 55,598,848 -0.02(-0.59%)
Dec 06, 2011 3.571 3.577 3.463 3.500 62,308,356 -0.05(-1.42%)
Dec 05, 2011 3.665 3.669 3.520 3.550 70,280,728 -0.06(-1.53%)
Dec 02, 2011 3.667 3.681 3.571 3.605 59,578,268 -0.02(-0.63%)
Dec 01, 2011 3.555 3.637 3.539 3.628 57,751,148 +0.04(+1.22%)
Nov 30, 2011 3.522 3.594 3.493 3.584 79,595,488 +0.17(+4.83%)
Nov 29, 2011 3.396 3.463 3.364 3.419 67,963,424 +0.02(+0.54%)
Nov 28, 2011 3.325 3.451 3.325 3.401 75,286,448 +0.18(+5.63%)
Nov 25, 2011 3.268 3.344 3.211 3.220 44,326,868 -0.09(-2.77%)
Nov 23, 2011 3.422 3.447 3.309 3.312 89,975,424 -0.15(-4.24%)
Nov 22, 2011 3.392 3.477 3.372 3.458 140,353,152 +0.10(+3.08%)
Nov 21, 2011 3.144 3.387 3.096 3.355 144,987,008 +0.16(+5.03%)
Nov 18, 2011 3.243 3.243 3.159 3.195 54,669,620 -0.03(-0.92%)
Nov 17, 2011 3.337 3.346 3.165 3.224 71,676,864 -0.12(-3.57%)
Nov 16, 2011 3.348 3.438 3.332 3.344 55,856,460 -0.07(-2.02%)
Nov 15, 2011 3.337 3.436 3.328 3.412 55,117,868 +0.04(+1.29%)
Nov 14, 2011 3.435 3.470 3.360 3.369 54,534,356 -0.07(-1.94%)
Nov 11, 2011 3.412 3.463 3.227 3.435 190,984,512 +0.12(+3.52%)
Nov 10, 2011 3.364 3.399 3.236 3.318 107,537,400 +0.03(+1.05%)
Nov 09, 2011 3.378 3.422 3.270 3.284 58,007,844 -0.17(-5.04%)
Nov 08, 2011 3.424 3.479 3.369 3.458 59,927,768 +0.08(+2.31%)
Nov 07, 2011 3.373 3.431 3.302 3.380 66,878,540 -0.02(-0.54%)
Nov 04, 2011 3.330 3.410 3.277 3.399 71,427,344 +0.04(+1.16%)
Nov 03, 2011 3.204 3.367 3.119 3.360 81,625,056 +0.19(+6.04%)
Nov 02, 2011 3.256 3.273 3.103 3.168 104,763,696 -0.06(-1.74%)
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.