NVIDIA Corp (NQ: NVDA )

497.49 USD +2.68 (+0.54%)
Streaming Delayed Price Updated: 2:30 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 13.33 13.73 13.31 13.54 9,694,627 +0.21(+1.58%)
Jul 30, 2012 13.48 13.65 13.22 13.33 9,088,710 -0.14(-1.08%)
Jul 27, 2012 13.20 13.52 13.10 13.47 9,412,868 +0.32(+2.47%)
Jul 26, 2012 13.33 13.48 13.05 13.15 8,460,978 +0.06(+0.46%)
Jul 25, 2012 12.80 13.22 12.74 13.09 10,376,037 +0.25(+1.95%)
Jul 24, 2012 13.00 13.08 12.69 12.84 8,778,763 -0.14(-1.08%)
Jul 23, 2012 12.47 13.07 12.33 12.98 11,289,530 +0.18(+1.37%)
Jul 20, 2012 13.11 13.20 12.67 12.80 11,276,770 -0.38(-2.88%)
Jul 19, 2012 13.15 13.36 13.06 13.19 10,075,900 +0.12(+0.96%)
Jul 18, 2012 12.34 13.24 12.28 13.06 15,400,116 +0.69(+5.58%)
Jul 17, 2012 12.64 12.71 12.16 12.37 11,185,890 -0.23(-1.79%)
Jul 16, 2012 12.48 12.70 12.36 12.60 8,359,968 +0.04(+0.32%)
Jul 13, 2012 12.41 12.62 12.33 12.55 8,106,479 +0.15(+1.25%)
Jul 12, 2012 12.47 12.49 12.29 12.40 11,803,985 -0.21(-1.67%)
Jul 11, 2012 12.86 13.02 12.55 12.61 12,130,351 -0.21(-1.64%)
Jul 10, 2012 13.08 13.47 12.72 12.82 12,800,688 -0.40(-3.03%)
Jul 09, 2012 13.32 13.38 13.11 13.22 7,658,346 -0.18(-1.34%)
Jul 06, 2012 13.56 13.60 13.25 13.40 9,568,987 -0.26(-1.90%)
Jul 05, 2012 13.71 13.77 13.45 13.66 7,001,827 -0.14(-1.01%)
Jul 03, 2012 13.45 13.83 13.44 13.80 5,483,773 +0.36(+2.64%)
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.