Skip to main content

NVIDIA Corp (NQ: NVDA )

185.86 +7.35 (+4.12%)
Streaming Delayed Price Updated: 10:22 AM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 3.538 3.562 3.473 3.507 48,507,156 -0.01(-0.14%)
Aug 30, 2012 3.572 3.585 3.495 3.513 30,748,604 -0.07(-1.89%)
Aug 29, 2012 3.570 3.603 3.562 3.580 25,041,040 -0.01(-0.21%)
Aug 27, 2012 3.647 3.657 3.585 3.587 34,094,216 -0.06(-1.71%)
Aug 24, 2012 3.578 3.667 3.570 3.650 34,772,232 +0.07(+2.06%)
Aug 23, 2012 3.652 3.655 3.562 3.576 37,903,768 -0.08(-2.29%)
Aug 22, 2012 3.630 3.675 3.618 3.660 31,355,540 +0.01(+0.21%)
Aug 21, 2012 3.675 3.697 3.615 3.652 34,024,632 -0.01(-0.27%)
Aug 20, 2012 3.650 3.667 3.607 3.663 31,438,708 +0.00(+0.00%)
Aug 17, 2012 3.695 3.695 3.630 3.663 30,992,140 -0.03(-0.88%)
Aug 16, 2012 3.652 3.706 3.640 3.695 37,085,936 +0.07(+2.07%)
Aug 15, 2012 3.660 3.690 3.601 3.620 59,440,044 -0.03(-0.75%)
Aug 14, 2012 3.715 3.720 3.632 3.647 38,882,484 -0.06(-1.49%)
Aug 13, 2012 3.660 3.705 3.645 3.703 44,718,124 +0.05(+1.29%)
Aug 10, 2012 3.775 3.805 3.607 3.655 127,887,200 -0.02(-0.61%)
Aug 09, 2012 3.562 3.685 3.558 3.678 81,826,736 +0.12(+3.37%)
Aug 08, 2012 3.535 3.595 3.525 3.558 51,701,676 +0.02(+0.57%)
Aug 07, 2012 3.545 3.575 3.518 3.538 40,725,824 +0.04(+1.00%)
Aug 06, 2012 3.462 3.520 3.458 3.502 36,027,092 +0.07(+2.11%)
Aug 03, 2012 3.413 3.465 3.333 3.430 32,654,544 +0.07(+2.08%)
Aug 02, 2012 3.330 3.410 3.275 3.360 36,791,072 +0.01(+0.37%)
Aug 01, 2012 3.405 3.438 3.333 3.348 33,591,108 -0.04(-1.11%)
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%)
Jul 02, 2012 3.473 3.475 3.335 3.361 58,162,080 -0.09(-2.71%)
Jun 29, 2012 3.388 3.462 3.385 3.455 61,650,524 +0.15(+4.38%)
Jun 28, 2012 3.255 3.330 3.228 3.310 54,589,592 +0.02(+0.76%)
Jun 27, 2012 3.185 3.308 3.185 3.285 50,606,356 +0.10(+3.22%)
Jun 26, 2012 3.165 3.205 3.120 3.183 43,712,964 +0.04(+1.11%)
Jun 25, 2012 3.252 3.263 3.135 3.147 49,416,068 -0.10(-3.12%)
Jun 22, 2012 3.250 3.288 3.205 3.249 86,535,760 +0.04(+1.25%)
Jun 21, 2012 3.360 3.360 3.203 3.209 51,636,380 -0.15(-4.57%)
Jun 20, 2012 3.342 3.425 3.322 3.362 97,272,000 +0.05(+1.62%)
Jun 19, 2012 3.228 3.357 3.212 3.309 96,047,280 +0.21(+6.73%)
Jun 18, 2012 3.050 3.125 3.025 3.100 30,398,260 +0.03(+0.90%)
Jun 15, 2012 3.030 3.075 3.002 3.072 38,548,316 +0.06(+2.16%)
Jun 14, 2012 3.040 3.065 2.978 3.007 58,976,336 -0.04(-1.23%)
Jun 13, 2012 3.125 3.132 3.030 3.045 49,468,968 -0.08(-2.64%)
Jun 12, 2012 3.100 3.158 3.095 3.127 49,612,568 +0.06(+2.04%)
Jun 11, 2012 3.127 3.183 3.058 3.065 83,903,728 +0.04(+1.16%)
Jun 08, 2012 2.982 3.040 2.978 3.030 37,060,524 +0.06(+1.93%)
Jun 07, 2012 3.143 3.160 2.970 2.973 52,675,864 -0.12(-4.04%)
Jun 06, 2012 3.040 3.105 3.018 3.098 36,896,552 +0.08(+2.69%)
Jun 05, 2012 2.917 3.025 2.917 3.016 36,522,168 +0.08(+2.86%)
Jun 04, 2012 3.010 3.027 2.908 2.933 43,285,460 -0.06(-2.09%)
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.