Skip to main content

NVIDIA Corp (NQ: NVDA )

884.55 +6.19 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 2.954 2.970 2.864 2.869 73,958,272 -0.13(-4.43%)
Sep 29, 2011 3.133 3.185 2.924 3.002 94,451,448 -0.08(-2.46%)
Sep 28, 2011 3.181 3.261 3.027 3.078 134,727,424 -0.10(-3.03%)
Sep 27, 2011 3.250 3.277 3.149 3.174 85,176,120 +0.00(+0.14%)
Sep 26, 2011 3.201 3.211 3.027 3.169 105,911,232 +0.01(+0.22%)
Sep 23, 2011 3.080 3.252 3.062 3.162 110,301,112 +0.06(+2.07%)
Sep 22, 2011 3.188 3.192 3.039 3.098 143,124,032 -0.22(-6.60%)
Sep 21, 2011 3.401 3.459 3.316 3.317 77,952,520 -0.07(-1.93%)
Sep 20, 2011 3.516 3.529 3.367 3.383 86,301,960 -0.09(-2.58%)
Sep 19, 2011 3.486 3.511 3.383 3.472 105,176,736 -0.07(-2.07%)
Sep 16, 2011 3.561 3.692 3.527 3.545 151,702,224 -0.01(-0.23%)
Sep 15, 2011 3.582 3.600 3.522 3.553 82,019,616 +0.05(+1.41%)
Sep 14, 2011 3.419 3.548 3.417 3.504 168,625,600 +0.17(+5.16%)
Sep 13, 2011 3.286 3.348 3.236 3.332 92,493,232 +0.07(+2.25%)
Sep 12, 2011 3.139 3.286 3.139 3.259 99,840,928 +0.08(+2.38%)
Sep 09, 2011 3.224 3.312 3.156 3.183 94,823,256 -0.07(-2.12%)
Sep 08, 2011 3.236 3.314 3.199 3.252 95,947,992 -0.02(-0.49%)
Sep 07, 2011 3.268 3.357 3.178 3.268 175,037,840 +0.25(+8.12%)
Sep 06, 2011 2.867 3.029 2.839 3.023 75,604,536 +0.06(+2.01%)
Sep 02, 2011 2.977 3.018 2.940 2.963 51,384,128 -0.08(-2.71%)
Sep 01, 2011 3.094 3.160 3.043 3.045 83,093,944 -0.01(-0.23%)
Aug 31, 2011 3.160 3.192 3.027 3.052 76,941,968 -0.08(-2.70%)
Aug 30, 2011 3.043 3.162 3.023 3.137 74,648,384 +0.07(+2.40%)
Aug 29, 2011 3.068 3.075 2.997 3.064 65,592,784 +0.08(+2.69%)
Aug 26, 2011 2.851 3.013 2.800 2.984 79,875,264 +0.12(+4.25%)
Aug 25, 2011 2.931 2.984 2.857 2.862 75,276,128 -0.13(-4.29%)
Aug 24, 2011 3.027 3.036 2.912 2.990 74,883,048 -0.04(-1.44%)
Aug 23, 2011 2.805 3.036 2.800 3.034 102,287,168 +0.30(+10.80%)
Aug 22, 2011 2.765 2.798 2.707 2.738 66,703,104 +0.05(+1.79%)
Aug 19, 2011 2.692 2.842 2.672 2.690 83,006,496 -0.05(-1.76%)
Aug 18, 2011 2.805 2.832 2.706 2.738 87,486,336 -0.20(-6.79%)
Aug 17, 2011 2.988 3.039 2.899 2.938 60,320,436 -0.04(-1.39%)
Aug 16, 2011 3.032 3.073 2.924 2.979 78,143,248 -0.09(-2.84%)
Aug 15, 2011 2.984 3.073 2.968 3.066 94,202,856 +0.11(+3.80%)
Aug 12, 2011 3.403 3.408 2.906 2.954 348,385,248 -0.12(-3.95%)
Aug 11, 2011 2.830 3.117 2.830 3.075 116,600,272 +0.25(+8.67%)
Aug 10, 2011 2.878 2.961 2.814 2.830 124,199,208 -0.14(-4.56%)
Aug 09, 2011 2.924 2.970 2.752 2.965 144,970,064 +0.23(+8.38%)
Aug 08, 2011 2.825 2.926 2.718 2.736 118,153,264 -0.23(-7.88%)
Aug 05, 2011 3.144 3.183 2.890 2.970 138,517,504 -0.10(-3.36%)
Aug 04, 2011 3.334 3.334 3.073 3.073 106,795,552 -0.32(-9.52%)
Aug 03, 2011 3.314 3.408 3.282 3.396 83,419,144 +0.09(+2.70%)
Aug 02, 2011 3.318 3.527 3.307 3.307 147,869,728 -0.03(-1.03%)
Aug 01, 2011 3.245 3.350 3.217 3.341 111,163,488 +0.17(+5.35%)
Jul 29, 2011 3.139 3.201 3.123 3.172 73,876,968 +0.00(+0.00%)
Jul 28, 2011 3.167 3.238 3.117 3.172 70,660,072 -0.01(-0.18%)
Jul 27, 2011 3.256 3.273 3.169 3.177 71,097,520 -0.12(-3.78%)
Jul 26, 2011 3.289 3.371 3.254 3.302 76,121,656 -0.08(-2.44%)
Jul 25, 2011 3.387 3.401 3.337 3.385 61,802,040 -0.06(-1.60%)
Jul 22, 2011 3.404 3.451 3.357 3.440 80,364,152 +0.07(+2.04%)
Jul 21, 2011 3.224 3.394 3.176 3.371 124,648,472 +0.15(+4.70%)
Jul 20, 2011 3.273 3.291 3.211 3.220 72,272,320 -0.04(-1.27%)
Jul 19, 2011 3.174 3.268 3.174 3.261 65,647,036 +0.10(+3.09%)
Jul 18, 2011 3.208 3.227 3.123 3.164 89,191,576 -0.07(-2.16%)
Jul 15, 2011 3.247 3.268 3.167 3.234 90,240,168 +0.00(+0.14%)
Jul 14, 2011 3.376 3.396 3.213 3.229 118,715,576 -0.13(-3.96%)
Jul 13, 2011 3.415 3.438 3.330 3.362 69,135,880 -0.01(-0.20%)
Jul 12, 2011 3.399 3.431 3.312 3.369 94,580,624 -0.05(-1.34%)
Jul 11, 2011 3.472 3.486 3.406 3.415 77,878,304 -0.12(-3.50%)
Jul 08, 2011 3.557 3.582 3.509 3.539 67,536,920 -0.07(-1.88%)
Jul 07, 2011 3.612 3.630 3.543 3.606 107,447,496 +0.01(+0.35%)
Jul 06, 2011 3.639 3.646 3.550 3.594 57,722,652 -0.05(-1.32%)
Jul 05, 2011 3.699 3.733 3.610 3.642 58,343,992 -0.06(-1.64%)
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.