Skip to main content

NVIDIA Corp (NQ: NVDA )

167.71 -1.05 (-0.62%)
Streaming Delayed Price Updated: 12:08 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 11.14 11.37 11.11 11.32 8,757,089 +0.15(+1.32%)
Dec 28, 2012 11.13 11.35 11.11 11.18 5,970,423 -0.06(-0.49%)
Dec 27, 2012 11.32 11.34 11.10 11.23 8,113,778 -0.07(-0.65%)
Dec 26, 2012 11.29 11.47 11.26 11.31 5,324,603 -0.01(-0.08%)
Dec 24, 2012 11.40 11.44 11.28 11.32 3,451,453 -0.09(-0.81%)
Dec 21, 2012 11.52 11.52 11.29 11.41 12,509,486 -0.27(-2.29%)
Dec 20, 2012 11.73 11.74 11.55 11.68 9,048,539 -0.01(-0.08%)
Dec 19, 2012 11.69 11.82 11.64 11.69 12,410,304 +0.08(+0.72%)
Dec 18, 2012 11.58 11.73 11.55 11.60 11,270,583 +0.02(+0.20%)
Dec 17, 2012 11.60 11.67 11.41 11.58 12,048,625 -0.05(-0.44%)
Dec 14, 2012 11.62 11.75 11.54 11.63 9,165,683 +0.06(+0.48%)
Dec 13, 2012 11.55 11.80 11.46 11.57 10,218,312 +0.01(+0.08%)
Dec 12, 2012 11.72 11.79 11.52 11.56 10,809,702 -0.12(-1.03%)
Dec 11, 2012 11.45 11.83 11.43 11.69 22,104,084 +0.27(+2.35%)
Dec 10, 2012 11.05 11.50 11.02 11.42 13,901,554 +0.37(+3.39%)
Dec 07, 2012 11.08 11.13 10.92 11.04 9,155,884 -0.02(-0.21%)
Dec 06, 2012 11.02 11.14 10.98 11.07 11,174,767 +0.02(+0.17%)
Dec 05, 2012 11.08 11.16 10.89 11.05 17,131,898 -0.12(-1.11%)
Dec 04, 2012 10.87 11.20 10.81 11.17 14,291,886 +0.12(+1.04%)
Nov 30, 2012 11.11 11.20 10.99 11.06 12,463,981 -0.06(-0.58%)
Nov 29, 2012 11.34 11.40 11.08 11.12 13,226,116 -0.20(-1.80%)
Nov 28, 2012 11.19 11.38 11.05 11.32 10,780,676 +0.10(+0.86%)
Nov 27, 2012 11.14 11.40 11.05 11.23 12,217,010 +0.05(+0.41%)
Nov 26, 2012 11.01 11.21 10.99 11.18 9,867,666 +0.19(+1.72%)
Nov 23, 2012 10.96 11.12 10.90 10.99 7,495,009 +0.07(+0.68%)
Nov 21, 2012 10.61 10.95 10.60 10.92 11,429,661 +0.30(+2.87%)
Nov 20, 2012 10.70 10.74 10.50 10.61 9,119,718 -0.12(-1.15%)
Nov 19, 2012 10.64 10.77 10.51 10.74 11,007,146 +0.29(+2.80%)
Nov 16, 2012 10.64 10.67 10.23 10.44 17,013,378 -0.19(-1.81%)
Nov 15, 2012 10.66 10.93 10.56 10.64 12,712,182 +0.05(+0.43%)
Nov 14, 2012 10.92 11.03 10.58 10.59 16,868,488 -0.27(-2.45%)
Nov 13, 2012 10.88 11.13 10.85 10.86 13,404,618 -0.08(-0.71%)
Nov 12, 2012 11.21 11.25 10.83 10.94 17,531,720 -0.25(-2.26%)
Nov 09, 2012 11.70 11.84 11.15 11.19 23,053,164 -0.45(-3.86%)
Nov 08, 2012 11.70 12.00 11.61 11.64 22,808,480 +0.06(+0.56%)
Nov 07, 2012 11.85 11.92 11.52 11.57 8,842,291 -0.37(-3.08%)
Nov 06, 2012 11.95 11.98 11.74 11.94 9,555,622 -0.01(-0.08%)
Nov 05, 2012 11.44 12.00 11.44 11.95 12,115,745 +0.49(+4.24%)
Nov 02, 2012 11.64 11.66 11.39 11.46 6,992,296 -0.05(-0.48%)
Nov 01, 2012 11.05 11.53 11.04 11.52 12,890,085 +0.53(+4.80%)
Oct 31, 2012 11.11 11.20 10.97 10.99 9,453,421 -0.07(-0.62%)
Oct 26, 2012 11.20 11.06 11.06 11.06 10,606,299 -0.12(-1.07%)
Oct 25, 2012 11.26 11.38 11.13 11.18 8,372,034 +0.01(+0.08%)
Oct 24, 2012 11.39 11.44 11.06 11.17 9,068,272 -0.15(-1.30%)
Oct 23, 2012 10.88 11.39 10.86 11.32 15,633,839 +0.21(+1.86%)
Oct 19, 2012 11.63 11.71 11.05 11.11 19,333,538 -0.69(-5.87%)
Oct 18, 2012 11.96 11.96 11.75 11.80 6,939,769 -0.18(-1.53%)
Oct 17, 2012 11.93 12.04 11.81 11.99 10,670,980 -0.09(-0.76%)
Oct 16, 2012 11.84 12.11 11.73 12.08 10,015,674 +0.34(+2.89%)
Oct 15, 2012 11.61 11.75 11.47 11.74 6,798,289 +0.15(+1.27%)
Oct 12, 2012 11.61 11.70 11.52 11.59 7,101,052 -0.10(-0.86%)
Oct 11, 2012 11.74 11.78 11.60 11.69 8,730,591 +0.06(+0.55%)
Oct 10, 2012 11.78 11.83 11.58 11.63 8,895,232 -0.20(-1.71%)
Oct 09, 2012 12.07 12.11 11.79 11.83 9,979,358 -0.26(-2.13%)
Oct 08, 2012 12.16 12.22 12.00 12.09 6,553,574 -0.12(-0.98%)
Oct 05, 2012 12.54 12.67 12.16 12.21 13,158,306 -0.29(-2.35%)
Oct 04, 2012 12.00 12.57 11.93 12.50 13,690,603 +0.54(+4.49%)
Oct 03, 2012 12.11 12.15 11.90 11.96 11,736,534 -0.12(-1.03%)
Oct 02, 2012 12.12 12.12 11.95 12.09 7,997,456 +0.05(+0.42%)
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.