Skip to main content

NVIDIA Corp (NQ: NVDA )

162.70 -2.49 (-1.51%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 12.24 12.60 12.22 12.43 10,560,262 +0.19(+1.58%)
Jul 30, 2012 12.38 12.53 12.14 12.24 9,900,243 -0.13(-1.08%)
Jul 27, 2012 12.12 12.41 12.03 12.37 10,253,345 +0.30(+2.47%)
Jul 26, 2012 12.24 12.38 11.98 12.07 9,216,460 +0.06(+0.46%)
Jul 25, 2012 11.75 12.14 11.70 12.02 11,302,515 +0.23(+1.95%)
Jul 24, 2012 11.93 12.01 11.65 11.79 9,562,620 -0.13(-1.08%)
Jul 23, 2012 11.45 12.00 11.32 11.92 12,297,574 +0.16(+1.37%)
Jul 20, 2012 12.04 12.12 11.63 11.76 12,283,675 -0.35(-2.88%)
Jul 19, 2012 12.07 12.26 11.99 12.10 10,975,579 +0.11(+0.96%)
Jul 18, 2012 11.33 12.15 11.27 11.99 16,775,195 +0.63(+5.58%)
Jul 17, 2012 11.60 11.67 11.16 11.36 12,184,680 -0.21(-1.79%)
Jul 16, 2012 11.46 11.66 11.35 11.56 9,106,431 +0.04(+0.32%)
Jul 13, 2012 11.39 11.58 11.32 11.53 8,830,308 +0.14(+1.25%)
Jul 12, 2012 11.45 11.47 11.28 11.38 12,857,965 -0.19(-1.66%)
Jul 11, 2012 11.81 11.95 11.52 11.58 13,213,472 -0.19(-1.64%)
Jul 10, 2012 12.01 12.37 11.68 11.77 13,943,664 -0.37(-3.03%)
Jul 09, 2012 12.23 12.28 12.04 12.14 8,342,161 -0.17(-1.34%)
Jul 06, 2012 12.45 12.49 12.16 12.30 10,423,404 -0.24(-1.90%)
Jul 05, 2012 12.59 12.64 12.35 12.54 7,627,021 -0.13(-1.01%)
Jul 03, 2012 12.35 12.70 12.34 12.67 5,973,420 +0.33(+2.64%)
Jul 02, 2012 12.75 12.76 12.25 12.34 15,838,846 -0.34(-2.71%)
Jun 29, 2012 12.44 12.71 12.43 12.69 16,788,828 +0.53(+4.38%)
Jun 28, 2012 11.95 12.23 11.85 12.15 14,865,977 +0.09(+0.76%)
Jun 27, 2012 11.70 12.15 11.70 12.06 13,781,252 +0.38(+3.22%)
Jun 26, 2012 11.62 11.77 11.46 11.69 11,904,026 +0.13(+1.11%)
Jun 25, 2012 11.94 11.98 11.51 11.56 13,457,110 -0.37(-3.12%)
Jun 22, 2012 11.93 12.07 11.77 11.93 23,565,638 +0.15(+1.25%)
Jun 21, 2012 12.34 12.34 11.76 11.78 14,061,751 -0.56(-4.57%)
Jun 20, 2012 12.27 12.58 12.20 12.35 26,489,358 +0.20(+1.62%)
Jun 19, 2012 11.85 12.33 11.80 12.15 26,155,840 +0.77(+6.73%)
Jun 18, 2012 11.20 11.48 11.11 11.38 8,278,131 +0.10(+0.90%)
Jun 15, 2012 11.13 11.29 11.03 11.28 10,497,576 +0.24(+2.16%)
Jun 14, 2012 11.16 11.26 10.93 11.04 16,060,586 -0.14(-1.23%)
Jun 13, 2012 11.48 11.50 11.13 11.18 13,471,515 -0.30(-2.64%)
Jun 12, 2012 11.38 11.59 11.37 11.48 13,510,621 +0.23(+2.04%)
Jun 11, 2012 11.48 11.69 11.23 11.26 22,848,878 +0.13(+1.15%)
Jun 08, 2012 10.95 11.16 10.93 11.13 10,092,416 +0.21(+1.93%)
Jun 07, 2012 11.54 11.60 10.91 10.92 14,344,826 -0.46(-4.04%)
Jun 06, 2012 11.16 11.40 11.08 11.37 10,047,763 +0.30(+2.69%)
Jun 05, 2012 10.71 11.11 10.71 11.08 9,945,810 +0.31(+2.86%)
Jun 04, 2012 11.05 11.12 10.68 10.77 11,787,607 -0.23(-2.09%)
Jun 01, 2012 11.17 11.28 10.98 11.00 12,008,956 -0.41(-3.62%)
May 31, 2012 11.54 11.59 11.26 11.41 9,754,291 -0.13(-1.11%)
May 30, 2012 11.55 11.63 11.34 11.54 10,342,585 -0.14(-1.18%)
May 29, 2012 11.57 11.75 11.52 11.68 8,440,732 +0.29(+2.58%)
May 25, 2012 11.11 11.48 11.11 11.38 10,668,367 +0.27(+2.40%)
May 24, 2012 11.48 11.50 11.03 11.12 14,172,133 -0.30(-2.65%)
May 23, 2012 11.03 11.44 10.86 11.42 13,500,163 +0.28(+2.47%)
May 22, 2012 11.27 11.29 10.98 11.14 11,168,995 -0.14(-1.22%)
May 21, 2012 11.11 11.34 11.03 11.28 11,335,674 +0.19(+1.74%)
May 18, 2012 11.64 11.70 11.03 11.09 15,449,837 -0.52(-4.51%)
May 17, 2012 11.74 11.85 11.61 11.61 9,132,661 -0.08(-0.67%)
May 16, 2012 11.95 12.09 11.66 11.69 12,812,256 -0.24(-2.04%)
May 15, 2012 12.05 12.32 11.88 11.93 16,337,638 -0.12(-0.99%)
May 14, 2012 12.03 12.24 11.78 12.05 11,913,256 -0.07(-0.61%)
May 11, 2012 12.35 12.56 12.08 12.13 39,088,900 +0.73(+6.36%)
May 10, 2012 11.59 11.61 11.22 11.40 16,253,275 -0.08(-0.72%)
May 09, 2012 11.24 11.58 11.13 11.48 14,176,746 +0.05(+0.40%)
May 08, 2012 11.35 11.51 11.14 11.44 12,589,720 -0.01(-0.08%)
May 07, 2012 11.46 11.65 11.36 11.45 16,458,717 +0.19(+1.71%)
May 04, 2012 11.52 11.59 11.26 11.26 14,848,160 -0.34(-2.93%)
May 03, 2012 11.82 11.89 11.52 11.59 11,424,820 -0.20(-1.71%)
May 02, 2012 12.10 12.15 11.73 11.80 18,627,032 -0.35(-2.87%)
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.