NVIDIA Corp (NQ: NVDA )

494.81 USD -17.38 (-3.39%)
Official Closing Price Updated: 5:12 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 10.50 10.61 10.21 10.21 15,576,568 -0.27(-2.58%)
Jun 29, 2010 10.86 10.87 10.41 10.48 16,519,822 -0.60(-5.42%)
Jun 25, 2010 11.19 11.20 10.90 11.08 12,686,525 -0.03(-0.27%)
Jun 24, 2010 11.62 11.68 11.07 11.11 18,125,623 -0.58(-4.96%)
Jun 23, 2010 11.67 11.81 11.34 11.69 15,351,452 +0.13(+1.12%)
Jun 22, 2010 12.16 12.31 11.50 11.56 20,438,755 -0.45(-3.75%)
Jun 21, 2010 12.56 12.59 11.90 12.01 14,459,634 -0.29(-2.36%)
Jun 18, 2010 12.29 12.45 12.20 12.30 23,325,152 +0.08(+0.65%)
Jun 17, 2010 12.18 12.25 11.76 12.22 21,476,814 +0.45(+3.82%)
Jun 16, 2010 11.84 11.95 11.61 11.77 9,079,404 -0.15(-1.28%)
Jun 15, 2010 11.49 11.98 11.47 11.92 13,213,919 +0.56(+4.95%)
Jun 14, 2010 11.78 11.80 11.33 11.36 9,376,936 -0.25(-2.15%)
Jun 11, 2010 11.23 11.65 11.20 11.61 11,052,548 +0.26(+2.29%)
Jun 10, 2010 11.13 11.40 11.10 11.35 15,289,913 +0.44(+4.03%)
Jun 09, 2010 11.24 11.54 10.87 10.91 17,428,718 -0.27(-2.42%)
Jun 08, 2010 11.45 11.45 10.89 11.18 24,190,943 -0.32(-2.80%)
Jun 07, 2010 12.15 12.23 11.45 11.50 14,430,188 -0.59(-4.90%)
Jun 04, 2010 12.33 12.55 12.03 12.10 16,786,307 -0.60(-4.76%)
Jun 03, 2010 12.46 12.73 12.42 12.70 14,658,963 -0.02(-0.16%)
Jun 02, 2010 12.60 12.73 12.52 12.72 16,227,131 +0.14(+1.11%)
Jun 01, 2010 12.96 13.11 12.57 12.58 13,187,204 -0.56(-4.26%)
May 28, 2010 13.50 13.48 12.94 13.14 13,629,704 -0.36(-2.67%)
May 27, 2010 13.07 13.50 13.04 13.50 17,839,039 +0.75(+5.88%)
May 26, 2010 13.20 13.45 12.71 12.75 24,875,634 +0.06(+0.47%)
May 25, 2010 11.97 12.75 11.85 12.69 24,166,906 +0.33(+2.67%)
May 24, 2010 12.69 12.84 12.32 12.36 16,617,401 -0.37(-2.91%)
May 21, 2010 12.10 13.07 12.10 12.73 26,743,094 +0.27(+2.17%)
May 20, 2010 12.20 12.76 12.01 12.46 28,212,289 -0.30(-2.35%)
May 19, 2010 12.50 12.78 12.41 12.76 20,662,974 +0.20(+1.59%)
May 18, 2010 13.10 13.18 12.49 12.56 16,852,801 -0.43(-3.31%)
May 17, 2010 12.98 13.15 12.58 12.99 21,401,447 +0.03(+0.23%)
May 14, 2010 13.66 13.70 12.60 12.96 62,327,669 -1.69(-11.54%)
May 13, 2010 14.62 15.29 14.51 14.65 31,186,567 -0.03(-0.20%)
May 12, 2010 14.50 14.76 14.41 14.68 22,510,284 +0.28(+1.94%)
May 11, 2010 14.66 14.69 14.29 14.40 20,728,056 -0.16(-1.10%)
May 10, 2010 14.53 14.98 14.40 14.56 24,478,888 +0.60(+4.30%)
May 07, 2010 14.33 14.33 13.46 13.96 28,842,769 -0.24(-1.69%)
May 06, 2010 14.40 14.70 13.04 14.20 25,071,414 -0.30(-2.07%)
May 05, 2010 14.56 14.87 14.32 14.50 33,271,532 -0.25(-1.69%)
May 04, 2010 15.30 15.33 14.53 14.75 32,784,372 -0.79(-5.08%)
May 03, 2010 15.79 15.88 15.30 15.54 26,974,234 -0.17(-1.08%)
Apr 30, 2010 16.45 16.48 15.70 15.71 26,705,598 -0.94(-5.65%)
Apr 29, 2010 16.21 16.67 15.97 16.65 24,678,119 +0.49(+3.03%)
Apr 28, 2010 16.12 16.39 15.83 16.16 16,804,075 +0.03(+0.19%)
Apr 27, 2010 16.48 16.65 16.08 16.13 15,167,507 -0.47(-2.83%)
Apr 26, 2010 16.46 16.80 16.43 16.60 12,277,219 +0.16(+0.97%)
Apr 23, 2010 16.62 16.66 16.15 16.44 18,823,056 -0.23(-1.38%)
Apr 22, 2010 16.33 16.72 16.10 16.67 16,423,498 +0.07(+0.42%)
Apr 21, 2010 17.13 17.15 16.40 16.60 22,397,684 -0.44(-2.58%)
Apr 20, 2010 17.10 17.28 16.82 17.04 16,954,655 +0.06(+0.35%)
Apr 19, 2010 16.93 17.03 16.41 16.98 27,362,286 -0.08(-0.47%)
Apr 16, 2010 17.28 17.35 16.68 17.06 47,946,585 -0.95(-5.27%)
Apr 15, 2010 17.94 18.12 17.76 18.01 23,938,891 +0.13(+0.73%)
Apr 14, 2010 18.04 18.13 17.60 17.88 22,505,303 +0.22(+1.25%)
Apr 13, 2010 17.37 17.72 17.30 17.66 16,091,675 +0.36(+2.08%)
Apr 12, 2010 17.01 17.37 16.98 17.30 13,661,488 +0.31(+1.82%)
Apr 09, 2010 16.84 17.05 16.75 16.99 20,440,074 +0.11(+0.65%)
Apr 08, 2010 17.05 17.17 16.79 16.88 25,939,969 -0.28(-1.63%)
Apr 07, 2010 16.94 17.45 16.80 17.16 20,435,336 +0.11(+0.65%)
Apr 06, 2010 17.26 17.30 16.75 17.05 20,208,120 -0.43(-2.46%)
Apr 05, 2010 17.33 17.51 17.31 17.48 10,340,826 +0.26(+1.51%)
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.