Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 0.3001 0.3023 0.2968 0.2986 461,545,408 -0.00(-0.58%)
Nov 29, 2012 0.3063 0.3078 0.2993 0.3003 489,767,520 -0.01(-1.79%)
Nov 28, 2012 0.3021 0.3073 0.2983 0.3058 399,212,064 +0.00(+0.86%)
Nov 27, 2012 0.3008 0.3078 0.2983 0.3032 452,400,000 +0.00(+0.41%)
Nov 26, 2012 0.2973 0.3028 0.2968 0.3020 365,403,008 +0.01(+1.72%)
Nov 23, 2012 0.2961 0.3003 0.2945 0.2968 277,542,720 +0.00(+0.68%)
Nov 21, 2012 0.2866 0.2956 0.2864 0.2948 423,244,192 +0.01(+2.87%)
Nov 20, 2012 0.2889 0.2901 0.2836 0.2866 337,706,240 -0.01(-1.77%)
Nov 19, 2012 0.2891 0.2928 0.2856 0.2918 405,050,016 +0.01(+2.80%)
Nov 16, 2012 0.2891 0.2901 0.2781 0.2838 626,072,320 -0.01(-1.81%)
Nov 15, 2012 0.2896 0.2970 0.2871 0.2891 467,793,344 +0.00(+0.43%)
Nov 14, 2012 0.2968 0.2998 0.2876 0.2878 620,740,480 -0.01(-2.45%)
Nov 13, 2012 0.2958 0.3025 0.2948 0.2950 493,274,176 -0.00(-0.71%)
Nov 12, 2012 0.3045 0.3058 0.2943 0.2972 645,146,688 -0.01(-2.26%)
Nov 09, 2012 0.3180 0.3216 0.3030 0.3040 848,329,280 -0.01(-3.86%)
Nov 08, 2012 0.3180 0.3262 0.3155 0.3162 839,325,248 +0.00(+0.56%)
Nov 07, 2012 0.3220 0.3240 0.3130 0.3145 325,385,920 -0.01(-3.08%)
Nov 06, 2012 0.3247 0.3255 0.3190 0.3245 351,635,648 -0.00(-0.08%)
Nov 05, 2012 0.3108 0.3260 0.3108 0.3247 445,845,184 +0.01(+4.24%)
Nov 02, 2012 0.3162 0.3167 0.3095 0.3115 257,308,272 -0.00(-0.48%)
Nov 01, 2012 0.3003 0.3133 0.3000 0.3130 474,339,968 +0.01(+4.80%)
Oct 31, 2012 0.3018 0.3043 0.2980 0.2987 347,874,752 -0.00(-0.62%)
Oct 26, 2012 0.3043 0.3005 0.3005 0.3005 390,299,328 -0.00(-1.07%)
Oct 25, 2012 0.3060 0.3093 0.3025 0.3038 308,081,024 +0.00(+0.08%)
Oct 24, 2012 0.3095 0.3108 0.3005 0.3035 333,701,760 -0.00(-1.30%)
Oct 23, 2012 0.2958 0.3095 0.2950 0.3075 575,306,880 +0.01(+1.86%)
Oct 19, 2012 0.3160 0.3182 0.3002 0.3019 711,451,456 -0.02(-5.87%)
Oct 18, 2012 0.3250 0.3250 0.3194 0.3207 255,375,344 -0.00(-1.53%)
Oct 17, 2012 0.3242 0.3272 0.3210 0.3257 392,679,520 -0.00(-0.76%)
Oct 16, 2012 0.3217 0.3292 0.3187 0.3282 368,565,024 +0.01(+2.89%)
Oct 15, 2012 0.3155 0.3192 0.3118 0.3190 250,169,056 +0.00(+1.27%)
Oct 12, 2012 0.3155 0.3180 0.3130 0.3150 261,310,384 -0.00(-0.86%)
Oct 11, 2012 0.3190 0.3200 0.3153 0.3177 321,275,488 +0.00(+0.55%)
Oct 10, 2012 0.3200 0.3215 0.3148 0.3160 327,334,080 -0.01(-1.71%)
Oct 09, 2012 0.3280 0.3290 0.3205 0.3215 367,228,640 -0.01(-2.13%)
Oct 08, 2012 0.3305 0.3320 0.3260 0.3285 241,163,840 -0.00(-0.98%)
Oct 05, 2012 0.3407 0.3442 0.3305 0.3317 484,210,176 -0.01(-2.35%)
Oct 04, 2012 0.3260 0.3417 0.3242 0.3397 503,798,080 +0.01(+4.49%)
Oct 03, 2012 0.3292 0.3302 0.3235 0.3251 431,890,656 -0.00(-1.03%)
Oct 02, 2012 0.3295 0.3295 0.3247 0.3285 294,296,992 +0.00(+0.42%)
Oct 01, 2012 0.3342 0.3362 0.3260 0.3271 505,431,040 -0.01(-1.69%)
Sep 28, 2012 0.3297 0.3375 0.3254 0.3327 486,672,384 +0.00(+0.49%)
Sep 27, 2012 0.3295 0.3317 0.3267 0.3311 560,212,672 +0.00(+0.72%)
Sep 26, 2012 0.3332 0.3333 0.3247 0.3287 437,845,728 -0.01(-1.72%)
Sep 25, 2012 0.3452 0.3467 0.3340 0.3345 482,681,088 -0.01(-1.83%)
Sep 24, 2012 0.3355 0.3412 0.3348 0.3407 358,680,096 -0.00(-0.04%)
Sep 21, 2012 0.3399 0.3429 0.3387 0.3408 340,940,672 +0.00(+0.40%)
Sep 20, 2012 0.3412 0.3429 0.3367 0.3394 321,354,592 -0.00(-0.73%)
Sep 19, 2012 0.3387 0.3467 0.3347 0.3419 453,007,552 +0.00(+1.18%)
Sep 18, 2012 0.3320 0.3419 0.3316 0.3379 360,804,384 +0.00(+0.67%)
Sep 17, 2012 0.3459 0.3459 0.3320 0.3357 494,516,320 -0.01(-2.75%)
Sep 14, 2012 0.3409 0.3512 0.3409 0.3452 340,272,832 +0.00(+1.21%)
Sep 13, 2012 0.3419 0.3432 0.3347 0.3411 434,810,304 +0.00(+0.63%)
Sep 12, 2012 0.3379 0.3407 0.3347 0.3389 323,370,432 +0.00(+1.12%)
Sep 11, 2012 0.3310 0.3404 0.3297 0.3352 383,715,552 +0.00(+1.20%)
Sep 10, 2012 0.3335 0.3382 0.3305 0.3312 371,984,512 -0.00(-0.90%)
Sep 07, 2012 0.3337 0.3365 0.3230 0.3342 782,986,304 -0.01(-2.40%)
Sep 06, 2012 0.3347 0.3514 0.3345 0.3424 658,851,328 +0.01(+3.08%)
Sep 05, 2012 0.3325 0.3372 0.3287 0.3322 481,388,128 +0.00(+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.