Skip to main content

NVIDIA Corp (NQ: NVDA )

119.34 +5.97 (+5.27%)
Streaming Delayed Price Updated: 1:05 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 0.2619 0.2646 0.2546 0.2546 624,540,160 -0.01(-2.58%)
Jun 29, 2010 0.2709 0.2711 0.2596 0.2614 662,359,808 -0.01(-5.42%)
Jun 25, 2010 0.2791 0.2793 0.2719 0.2763 508,664,352 -0.00(-0.27%)
Jun 24, 2010 0.2898 0.2913 0.2761 0.2771 726,744,192 -0.01(-4.96%)
Jun 23, 2010 0.2911 0.2946 0.2828 0.2916 615,514,176 +0.00(+1.12%)
Jun 22, 2010 0.3033 0.3070 0.2868 0.2883 819,488,896 -0.01(-3.75%)
Jun 21, 2010 0.3133 0.3140 0.2968 0.2995 579,756,864 -0.01(-2.36%)
Jun 18, 2010 0.3065 0.3105 0.3043 0.3068 935,218,496 +0.00(+0.65%)
Jun 17, 2010 0.3038 0.3055 0.2933 0.3048 861,109,696 +0.01(+3.82%)
Jun 16, 2010 0.2953 0.2980 0.2896 0.2936 364,037,376 -0.00(-1.28%)
Jun 15, 2010 0.2866 0.2988 0.2861 0.2974 529,810,144 +0.01(+4.95%)
Jun 14, 2010 0.2938 0.2943 0.2826 0.2833 375,966,848 -0.01(-2.15%)
Jun 11, 2010 0.2801 0.2907 0.2793 0.2896 443,150,272 +0.01(+2.29%)
Jun 10, 2010 0.2776 0.2843 0.2768 0.2831 613,046,784 +0.01(+4.03%)
Jun 09, 2010 0.2803 0.2878 0.2711 0.2721 698,801,856 -0.01(-2.42%)
Jun 08, 2010 0.2854 0.2856 0.2716 0.2788 969,932,352 -0.01(-2.80%)
Jun 07, 2010 0.3030 0.3050 0.2856 0.2869 578,576,256 -0.01(-4.90%)
Jun 04, 2010 0.3075 0.3130 0.3000 0.3017 673,044,544 -0.02(-4.76%)
Jun 03, 2010 0.3108 0.3175 0.3098 0.3167 587,748,928 -0.00(-0.16%)
Jun 02, 2010 0.3143 0.3176 0.3121 0.3172 650,624,448 +0.00(+1.11%)
Jun 01, 2010 0.3232 0.3270 0.3135 0.3138 528,739,008 -0.01(-4.26%)
May 28, 2010 0.3367 0.3362 0.3227 0.3277 546,480,960 -0.01(-2.67%)
May 27, 2010 0.3260 0.3367 0.3252 0.3367 715,253,696 +0.02(+5.88%)
May 26, 2010 0.3292 0.3355 0.3170 0.3180 997,384,896 +0.00(+0.47%)
May 25, 2010 0.2985 0.3180 0.2955 0.3165 968,968,512 +0.01(+2.67%)
May 24, 2010 0.3165 0.3202 0.3073 0.3083 666,272,256 -0.01(-2.91%)
May 21, 2010 0.3018 0.3261 0.3018 0.3175 1,072,260,416 +0.01(+2.17%)
May 20, 2010 0.3043 0.3182 0.2995 0.3108 1,131,167,488 -0.01(-2.35%)
May 19, 2010 0.3118 0.3187 0.3095 0.3182 828,478,912 +0.00(+1.59%)
May 18, 2010 0.3267 0.3287 0.3115 0.3133 675,710,528 -0.01(-3.31%)
May 17, 2010 0.3237 0.3280 0.3138 0.3240 858,087,872 +0.00(+0.23%)
May 14, 2010 0.3407 0.3417 0.3143 0.3232 2,499,018,752 -0.04(-11.54%)
May 13, 2010 0.3646 0.3813 0.3619 0.3654 1,250,420,864 -0.00(-0.20%)
May 12, 2010 0.3616 0.3681 0.3594 0.3661 902,546,496 +0.01(+1.94%)
May 11, 2010 0.3656 0.3664 0.3564 0.3591 831,088,320 -0.00(-1.10%)
May 10, 2010 0.3624 0.3736 0.3591 0.3631 981,477,376 +0.01(+4.30%)
May 07, 2010 0.3574 0.3574 0.3357 0.3482 1,156,446,464 -0.01(-1.69%)
May 06, 2010 0.3591 0.3666 0.3252 0.3542 1,005,234,624 -0.01(-2.07%)
May 05, 2010 0.3631 0.3709 0.3572 0.3616 1,334,017,152 -0.01(-1.70%)
May 04, 2010 0.3816 0.3823 0.3624 0.3679 1,314,484,608 -0.02(-5.08%)
May 03, 2010 0.3938 0.3961 0.3816 0.3876 1,081,527,936 -0.00(-1.08%)
Apr 30, 2010 0.4103 0.4110 0.3916 0.3918 1,070,756,992 -0.02(-5.65%)
Apr 29, 2010 0.4043 0.4158 0.3983 0.4153 989,465,600 +0.01(+3.03%)
Apr 28, 2010 0.4020 0.4088 0.3948 0.4030 673,756,928 +0.00(+0.19%)
Apr 27, 2010 0.4110 0.4153 0.4010 0.4023 608,138,944 -0.01(-2.83%)
Apr 26, 2010 0.4105 0.4190 0.4098 0.4140 492,253,280 +0.00(+0.97%)
Apr 23, 2010 0.4145 0.4155 0.4028 0.4100 754,707,648 -0.01(-1.38%)
Apr 22, 2010 0.4073 0.4170 0.4015 0.4158 658,497,728 +0.00(+0.42%)
Apr 21, 2010 0.4272 0.4277 0.4090 0.4140 898,031,808 -0.01(-2.58%)
Apr 20, 2010 0.4265 0.4310 0.4195 0.4250 679,794,432 +0.00(+0.35%)
Apr 19, 2010 0.4222 0.4247 0.4093 0.4235 1,097,086,848 -0.00(-0.47%)
Apr 16, 2010 0.4310 0.4327 0.4160 0.4255 1,922,411,136 -0.02(-5.27%)
Apr 15, 2010 0.4474 0.4519 0.4430 0.4492 959,826,304 +0.00(+0.73%)
Apr 14, 2010 0.4499 0.4522 0.4390 0.4459 902,346,816 +0.01(+1.25%)
Apr 13, 2010 0.4332 0.4420 0.4315 0.4405 645,193,344 +0.01(+2.08%)
Apr 12, 2010 0.4242 0.4332 0.4235 0.4315 547,755,328 +0.01(+1.82%)
Apr 09, 2010 0.4200 0.4252 0.4178 0.4237 819,541,760 +0.00(+0.65%)
Apr 08, 2010 0.4252 0.4284 0.4188 0.4210 1,040,059,200 -0.01(-1.63%)
Apr 07, 2010 0.4225 0.4352 0.4190 0.4280 819,351,744 +0.00(+0.65%)
Apr 06, 2010 0.4305 0.4315 0.4178 0.4252 810,241,600 -0.01(-2.46%)
Apr 05, 2010 0.4322 0.4367 0.4317 0.4360 414,613,888 +0.01(+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.