Skip to main content

NVIDIA Corp (NQ: NVDA )

903.93 +1.43 (+0.16%)
Streaming Delayed Price Updated: 2:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 2.777 2.797 2.747 2.763 49,882,064 -0.02(-0.58%)
Nov 29, 2012 2.834 2.848 2.770 2.779 52,932,204 -0.05(-1.79%)
Nov 28, 2012 2.795 2.844 2.760 2.830 43,145,316 +0.02(+0.86%)
Nov 27, 2012 2.784 2.848 2.760 2.805 48,893,664 +0.01(+0.41%)
Nov 26, 2012 2.751 2.802 2.747 2.794 39,491,364 +0.05(+1.72%)
Nov 23, 2012 2.740 2.779 2.725 2.747 29,995,758 +0.02(+0.68%)
Nov 21, 2012 2.652 2.735 2.650 2.728 45,742,616 +0.08(+2.87%)
Nov 20, 2012 2.673 2.684 2.624 2.652 36,498,000 -0.03(-1.15%)
Nov 19, 2012 2.658 2.692 2.626 2.683 44,051,668 +0.07(+2.80%)
Nov 16, 2012 2.658 2.667 2.557 2.610 68,089,200 -0.05(-1.81%)
Nov 15, 2012 2.663 2.731 2.640 2.658 50,875,388 +0.01(+0.43%)
Nov 14, 2012 2.729 2.757 2.644 2.646 67,509,328 -0.07(-2.45%)
Nov 13, 2012 2.720 2.782 2.711 2.713 53,646,584 -0.02(-0.71%)
Nov 12, 2012 2.800 2.812 2.706 2.732 70,163,648 -0.06(-2.26%)
Nov 09, 2012 2.924 2.957 2.786 2.796 92,261,000 -0.11(-3.86%)
Nov 08, 2012 2.924 3.000 2.901 2.908 91,281,760 +0.02(+0.56%)
Nov 07, 2012 2.961 2.979 2.878 2.892 35,387,708 -0.09(-3.08%)
Nov 06, 2012 2.986 2.993 2.933 2.984 38,242,528 -0.00(-0.08%)
Nov 05, 2012 2.857 2.997 2.857 2.986 48,488,392 +0.12(+4.24%)
Nov 02, 2012 2.908 2.912 2.846 2.864 27,983,848 -0.01(-0.48%)
Nov 01, 2012 2.761 2.880 2.759 2.878 51,587,376 +0.13(+4.80%)
Oct 31, 2012 2.775 2.798 2.740 2.746 37,833,508 -0.02(-0.62%)
Oct 26, 2012 2.798 2.763 2.763 2.763 42,447,440 -0.03(-1.07%)
Oct 25, 2012 2.814 2.844 2.782 2.793 33,505,696 +0.00(+0.08%)
Oct 24, 2012 2.846 2.857 2.763 2.791 36,292,108 -0.04(-1.30%)
Oct 23, 2012 2.720 2.846 2.713 2.828 62,568,144 +0.05(+1.86%)
Oct 19, 2012 2.906 2.926 2.760 2.776 77,374,704 -0.17(-5.87%)
Oct 18, 2012 2.988 2.988 2.937 2.949 27,773,630 -0.05(-1.53%)
Oct 17, 2012 2.981 3.009 2.951 2.995 42,706,300 -0.02(-0.76%)
Oct 16, 2012 2.958 3.027 2.931 3.018 40,083,700 +0.08(+2.89%)
Oct 15, 2012 2.901 2.935 2.867 2.933 27,207,416 +0.04(+1.27%)
Oct 12, 2012 2.901 2.924 2.878 2.896 28,419,102 -0.03(-0.86%)
Oct 11, 2012 2.933 2.942 2.899 2.922 34,940,672 +0.02(+0.55%)
Oct 10, 2012 2.942 2.956 2.894 2.906 35,599,584 -0.05(-1.71%)
Oct 09, 2012 3.016 3.025 2.947 2.956 39,938,360 -0.06(-2.13%)
Oct 08, 2012 3.039 3.052 2.997 3.020 26,228,042 -0.03(-0.98%)
Oct 05, 2012 3.133 3.165 3.039 3.050 52,660,820 -0.07(-2.35%)
Oct 04, 2012 2.997 3.142 2.981 3.123 54,791,124 +0.13(+4.49%)
Oct 03, 2012 3.027 3.036 2.974 2.989 46,970,748 -0.03(-1.03%)
Oct 02, 2012 3.029 3.029 2.986 3.020 32,006,596 +0.01(+0.42%)
Oct 01, 2012 3.073 3.091 2.997 3.008 54,968,720 -0.05(-1.69%)
Sep 28, 2012 3.032 3.103 2.992 3.059 52,928,600 +0.01(+0.49%)
Sep 27, 2012 3.029 3.050 3.004 3.044 60,926,552 +0.02(+0.72%)
Sep 26, 2012 3.064 3.065 2.986 3.023 47,618,400 -0.05(-1.71%)
Sep 25, 2012 3.174 3.188 3.071 3.075 52,494,520 -0.06(-1.83%)
Sep 24, 2012 3.084 3.137 3.079 3.133 39,008,652 -0.00(-0.04%)
Sep 21, 2012 3.126 3.153 3.114 3.134 37,079,384 +0.01(+0.40%)
Sep 20, 2012 3.137 3.153 3.096 3.121 34,949,276 -0.02(-0.73%)
Sep 19, 2012 3.114 3.188 3.078 3.144 49,267,344 +0.04(+1.18%)
Sep 18, 2012 3.052 3.144 3.049 3.107 39,239,684 +0.02(+0.67%)
Sep 17, 2012 3.181 3.181 3.052 3.087 53,781,676 -0.09(-2.75%)
Sep 14, 2012 3.135 3.229 3.135 3.174 37,006,752 +0.04(+1.21%)
Sep 13, 2012 3.144 3.156 3.078 3.136 47,288,280 +0.02(+0.63%)
Sep 12, 2012 3.107 3.133 3.078 3.117 35,168,512 +0.03(+1.12%)
Sep 11, 2012 3.043 3.130 3.032 3.082 41,731,412 +0.04(+1.20%)
Sep 10, 2012 3.066 3.110 3.039 3.045 40,455,592 -0.03(-0.90%)
Sep 07, 2012 3.068 3.094 2.970 3.073 85,154,552 -0.08(-2.40%)
Sep 06, 2012 3.078 3.231 3.075 3.149 71,654,112 +0.09(+3.08%)
Sep 05, 2012 3.057 3.101 3.023 3.055 52,353,904 +0.01(+0.34%)
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.