Skip to main content

NVIDIA Corp (NQ: NVDA )

171.24 +1.86 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 3.333 3.433 3.328 3.385 38,778,508 +0.05(+1.58%)
Jul 30, 2012 3.370 3.413 3.305 3.333 36,354,840 -0.04(-1.08%)
Jul 27, 2012 3.300 3.380 3.275 3.369 37,651,472 +0.08(+2.47%)
Jul 26, 2012 3.333 3.370 3.263 3.288 33,843,912 +0.02(+0.46%)
Jul 25, 2012 3.200 3.305 3.185 3.272 41,504,148 +0.06(+1.95%)
Jul 24, 2012 3.250 3.270 3.171 3.210 35,115,052 -0.04(-1.08%)
Jul 23, 2012 3.118 3.267 3.083 3.245 45,158,120 +0.04(+1.37%)
Jul 20, 2012 3.277 3.300 3.167 3.201 45,107,080 -0.10(-2.88%)
Jul 19, 2012 3.288 3.340 3.265 3.296 40,303,600 +0.03(+0.96%)
Jul 18, 2012 3.085 3.310 3.070 3.265 61,600,464 +0.17(+5.58%)
Jul 17, 2012 3.160 3.178 3.040 3.092 44,743,560 -0.06(-1.79%)
Jul 16, 2012 3.120 3.175 3.090 3.149 33,439,872 +0.01(+0.32%)
Jul 13, 2012 3.103 3.154 3.083 3.139 32,425,916 +0.04(+1.25%)
Jul 12, 2012 3.118 3.123 3.071 3.100 47,215,940 -0.05(-1.67%)
Jul 11, 2012 3.215 3.255 3.138 3.152 48,521,404 -0.05(-1.64%)
Jul 10, 2012 3.270 3.368 3.180 3.205 51,202,752 -0.10(-3.03%)
Jul 09, 2012 3.330 3.345 3.277 3.305 30,633,384 -0.04(-1.34%)
Jul 06, 2012 3.390 3.400 3.312 3.350 38,275,948 -0.06(-1.90%)
Jul 05, 2012 3.428 3.442 3.362 3.415 28,007,308 -0.04(-1.01%)
Jul 03, 2012 3.362 3.458 3.360 3.450 21,935,092 +0.09(+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.