NVIDIA Corp (NQ: NVDA )

310.22 USD +9.85 (+3.28%)
Streaming Delayed Price Updated: 9:35 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 13.78 13.92 13.20 13.31 17,644,971 -0.37(-2.70%)
Aug 30, 2011 13.27 13.79 13.18 13.68 17,118,989 +0.32(+2.40%)
Aug 29, 2011 13.38 13.41 13.07 13.36 15,042,283 +0.35(+2.69%)
Aug 26, 2011 12.43 13.14 12.21 13.01 18,317,660 +0.53(+4.25%)
Aug 25, 2011 12.78 13.01 12.46 12.48 17,262,947 -0.56(-4.29%)
Aug 24, 2011 13.20 13.24 12.70 13.04 17,172,803 -0.19(-1.44%)
Aug 23, 2011 12.23 13.24 12.21 13.23 23,457,345 +1.29(+10.80%)
Aug 22, 2011 12.06 12.20 11.80 11.94 15,296,911 +0.21(+1.79%)
Aug 19, 2011 11.74 12.39 11.65 11.73 19,035,739 -0.21(-1.76%)
Aug 18, 2011 12.23 12.35 11.80 11.94 20,063,094 -0.87(-6.79%)
Aug 17, 2011 13.03 13.25 12.64 12.81 13,833,184 -0.18(-1.39%)
Aug 16, 2011 13.22 13.40 12.75 12.99 17,920,461 -0.38(-2.84%)
Aug 15, 2011 13.01 13.40 12.94 13.37 21,603,382 +0.49(+3.80%)
Aug 12, 2011 14.84 14.86 12.67 12.88 79,894,601 -0.53(-3.95%)
Aug 11, 2011 12.34 13.59 12.34 13.41 26,739,743 +1.07(+8.67%)
Aug 10, 2011 12.55 12.91 12.27 12.34 28,482,396 -0.59(-4.56%)
Aug 09, 2011 12.75 12.95 12.00 12.93 33,245,740 +1.00(+8.38%)
Aug 08, 2011 12.32 12.76 11.85 11.93 27,095,890 -1.02(-7.88%)
Aug 05, 2011 13.71 13.88 12.60 12.95 31,765,989 -0.45(-3.36%)
Aug 04, 2011 14.54 14.54 13.40 13.40 24,491,245 -1.41(-9.52%)
Aug 03, 2011 14.45 14.86 14.31 14.81 19,130,373 +0.39(+2.70%)
Aug 02, 2011 14.47 15.38 14.42 14.42 33,910,716 -0.15(-1.03%)
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.