Skip to main content

NVIDIA Corp (NQ: NVDA )

126.96 +2.83 (+2.28%)
Streaming Delayed Price Updated: 11:47 AM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 2.625 2.652 2.552 2.553 62,306,272 -0.07(-2.58%)
Jun 29, 2010 2.715 2.717 2.603 2.620 66,079,288 -0.15(-5.42%)
Jun 25, 2010 2.797 2.800 2.725 2.770 50,746,100 -0.01(-0.27%)
Jun 24, 2010 2.905 2.920 2.768 2.777 72,502,496 -0.15(-4.96%)
Jun 23, 2010 2.917 2.953 2.835 2.922 61,405,808 +0.03(+1.12%)
Jun 22, 2010 3.040 3.078 2.875 2.890 81,755,024 -0.11(-3.75%)
Jun 21, 2010 3.140 3.147 2.975 3.002 57,838,536 -0.07(-2.36%)
Jun 18, 2010 3.072 3.112 3.050 3.075 93,300,608 +0.02(+0.65%)
Jun 17, 2010 3.045 3.062 2.940 3.055 85,907,256 +0.11(+3.82%)
Jun 16, 2010 2.960 2.987 2.902 2.942 36,317,616 -0.04(-1.28%)
Jun 15, 2010 2.873 2.995 2.868 2.981 52,855,676 +0.14(+4.95%)
Jun 14, 2010 2.945 2.950 2.833 2.840 37,507,744 -0.06(-2.15%)
Jun 11, 2010 2.808 2.914 2.800 2.902 44,210,192 +0.06(+2.29%)
Jun 10, 2010 2.783 2.850 2.775 2.837 61,159,652 +0.11(+4.03%)
Jun 09, 2010 2.810 2.885 2.717 2.728 69,714,872 -0.07(-2.42%)
Jun 08, 2010 2.861 2.862 2.723 2.795 96,763,776 -0.08(-2.80%)
Jun 07, 2010 3.038 3.058 2.862 2.876 57,720,752 -0.15(-4.90%)
Jun 04, 2010 3.083 3.138 3.007 3.024 67,145,232 -0.15(-4.76%)
Jun 03, 2010 3.115 3.183 3.105 3.175 58,635,852 -0.01(-0.16%)
Jun 02, 2010 3.150 3.184 3.129 3.180 64,908,524 +0.04(+1.11%)
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.