NVIDIA Corp (NQ: NVDA )

306.93 USD -14.33 (-4.46%)
Official Closing Price Updated: 4:51 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 13.69 13.96 13.62 13.83 16,942,079 +0.00(+0.00%)
Jul 28, 2011 13.81 14.12 13.59 13.83 16,204,356 -0.03(-0.18%)
Jul 27, 2011 14.20 14.27 13.82 13.86 16,304,675 -0.54(-3.78%)
Jul 26, 2011 14.34 14.70 14.19 14.40 17,456,851 -0.36(-2.44%)
Jul 25, 2011 14.77 14.83 14.55 14.76 14,172,958 -0.24(-1.60%)
Jul 22, 2011 14.85 15.05 14.64 15.00 18,429,776 +0.30(+2.04%)
Jul 21, 2011 14.06 14.80 13.85 14.70 28,585,424 +0.66(+4.70%)
Jul 20, 2011 14.27 14.35 14.00 14.04 16,574,089 -0.18(-1.27%)
Jul 19, 2011 13.84 14.25 13.84 14.22 15,054,724 +0.43(+3.09%)
Jul 18, 2011 13.99 14.07 13.62 13.79 20,454,154 -0.30(-2.16%)
Jul 15, 2011 14.16 14.25 13.81 14.10 20,694,626 +0.02(+0.14%)
Jul 14, 2011 14.72 14.81 14.01 14.08 27,224,844 -0.58(-3.96%)
Jul 13, 2011 14.89 14.99 14.52 14.66 15,854,815 -0.03(-0.20%)
Jul 12, 2011 14.82 14.96 14.44 14.69 21,690,015 -0.20(-1.34%)
Jul 11, 2011 15.14 15.20 14.85 14.89 17,859,700 -0.54(-3.50%)
Jul 08, 2011 15.51 15.62 15.30 15.43 15,488,129 -0.29(-1.88%)
Jul 07, 2011 15.75 15.83 15.45 15.72 24,640,754 +0.05(+0.35%)
Jul 06, 2011 15.87 15.90 15.48 15.67 13,237,439 -0.21(-1.32%)
Jul 05, 2011 16.13 16.28 15.74 15.88 13,379,930 -0.26(-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.