NVIDIA Corp (NQ: NVDA )

545.19 USD +10.56 (+1.98%)
Streaming Delayed Price Updated: 1:34 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 15.78 16.11 15.54 15.94 16,307,491 +0.20(+1.24%)
Jun 29, 2011 15.60 15.90 15.06 15.74 24,013,516 +0.24(+1.55%)
Jun 28, 2011 15.41 15.68 15.30 15.50 17,300,977 +0.09(+0.58%)
Jun 27, 2011 15.74 15.84 14.86 15.41 28,538,314 -0.33(-2.10%)
Jun 24, 2011 16.13 16.27 15.64 15.74 13,229,729 -0.47(-2.90%)
Jun 23, 2011 15.54 16.32 15.40 16.21 18,600,587 +0.47(+2.99%)
Jun 22, 2011 15.85 16.06 15.71 15.74 16,292,988 -0.22(-1.38%)
Jun 21, 2011 15.68 16.08 15.53 15.96 17,606,848 +0.34(+2.18%)
Jun 20, 2011 15.70 16.00 15.50 15.62 18,648,969 -0.19(-1.17%)
Jun 17, 2011 16.38 16.39 15.31 15.80 36,699,643 -0.39(-2.38%)
Jun 16, 2011 16.78 17.04 15.95 16.19 25,622,514 -0.58(-3.46%)
Jun 15, 2011 16.91 17.01 16.42 16.77 23,397,883 -0.37(-2.16%)
Jun 14, 2011 17.15 17.52 17.07 17.14 13,364,331 +0.14(+0.85%)
Jun 13, 2011 17.12 17.34 16.88 17.00 14,368,988 -0.12(-0.73%)
Jun 10, 2011 17.40 17.50 16.98 17.12 12,339,458 -0.25(-1.44%)
Jun 09, 2011 17.56 17.60 16.74 17.37 18,537,726 -0.20(-1.14%)
Jun 08, 2011 17.97 18.08 17.43 17.57 14,229,361 -0.49(-2.71%)
Jun 07, 2011 18.21 18.31 17.98 18.06 10,848,581 -0.01(-0.06%)
Jun 06, 2011 18.47 18.60 18.05 18.07 10,897,458 -0.39(-2.11%)
Jun 03, 2011 18.83 19.00 18.37 18.46 13,735,050 +0.32(+1.76%)
May 24, 2011 18.16 18.87 18.11 18.14 18,009,205 +0.07(+0.39%)
May 23, 2011 17.83 18.20 17.60 18.07 14,679,685 -0.02(-0.11%)
May 20, 2011 17.74 18.13 17.66 18.09 14,398,389 +0.31(+1.74%)
May 19, 2011 18.18 18.19 17.51 17.78 16,272,068 -0.26(-1.44%)
May 18, 2011 17.70 18.19 17.64 18.04 16,471,067 +0.41(+2.33%)
May 17, 2011 17.64 17.65 17.12 17.63 35,509,033 -0.07(-0.40%)
May 16, 2011 18.21 18.25 17.69 17.70 18,203,674 -0.56(-3.06%)
May 13, 2011 19.20 19.25 18.12 18.26 50,637,715 -2.24(-10.93%)
May 12, 2011 19.80 20.52 19.75 20.50 30,381,422 +0.63(+3.17%)
May 11, 2011 19.88 20.08 19.60 19.87 15,431,059 +0.09(+0.46%)
May 10, 2011 19.91 19.93 19.58 19.78 17,262,614 +0.03(+0.15%)
May 09, 2011 19.38 19.85 19.33 19.75 17,658,145 +0.43(+2.23%)
May 06, 2011 19.05 19.50 18.90 19.32 21,028,644 +0.66(+3.54%)
May 05, 2011 18.50 18.88 18.25 18.66 13,566,655 +0.01(+0.05%)
May 04, 2011 18.85 19.06 18.30 18.65 15,983,900 -0.14(-0.75%)
May 03, 2011 19.50 19.56 18.55 18.79 20,232,060 -0.94(-4.76%)
May 02, 2011 19.69 20.43 19.63 19.73 15,346,459 -0.27(-1.35%)
Apr 29, 2011 19.64 20.44 19.61 20.00 20,894,639 +0.49(+2.51%)
Apr 28, 2011 19.30 19.90 19.08 19.51 17,133,952 +0.21(+1.09%)
Apr 27, 2011 19.40 19.40 18.90 19.30 11,250,080 +0.00(+0.00%)
Apr 26, 2011 18.97 19.49 18.78 19.30 16,913,809 +0.49(+2.60%)
Apr 25, 2011 18.93 19.12 18.59 18.81 15,490,281 +0.29(+1.57%)
Apr 21, 2011 18.77 18.89 18.48 18.52 10,534,546 -0.05(-0.27%)
Apr 20, 2011 18.68 18.95 18.27 18.57 16,233,458 +0.55(+3.05%)
Apr 19, 2011 18.10 18.17 17.53 18.02 16,483,447 -0.07(-0.39%)
Apr 18, 2011 18.27 18.39 17.80 18.09 18,582,577 -0.62(-3.31%)
Apr 15, 2011 18.37 18.94 18.28 18.71 24,242,916 +0.20(+1.08%)
Apr 14, 2011 17.60 18.52 17.50 18.51 31,367,557 +0.75(+4.22%)
Apr 13, 2011 17.55 17.87 17.33 17.76 18,718,231 +0.39(+2.25%)
Apr 12, 2011 17.15 17.49 16.83 17.37 21,018,853 +0.05(+0.29%)
Apr 11, 2011 17.62 17.71 17.13 17.32 13,642,793 -0.23(-1.31%)
Apr 08, 2011 18.24 18.24 17.50 17.55 18,670,605 -0.55(-3.04%)
Apr 07, 2011 17.50 18.21 17.43 18.10 25,516,993 +0.64(+3.67%)
Apr 06, 2011 17.71 17.73 17.31 17.46 21,424,503 -0.12(-0.68%)
Apr 05, 2011 17.81 17.95 17.54 17.58 20,526,813 +0.03(+0.17%)
Apr 04, 2011 18.20 18.25 17.42 17.55 23,082,208 -0.65(-3.57%)
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.