Skip to main content

NVIDIA Corp (NQ: NVDA )

179.74 -1.23 (-0.68%)
Streaming Delayed Price Updated: 3:55 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 3.945 4.027 3.885 3.984 65,229,964 +0.05(+1.24%)
Jun 29, 2011 3.900 3.975 3.765 3.935 96,054,064 +0.06(+1.55%)
Jun 28, 2011 3.853 3.920 3.825 3.875 69,203,904 +0.02(+0.58%)
Jun 27, 2011 3.935 3.960 3.715 3.853 114,153,256 -0.08(-2.10%)
Jun 24, 2011 4.032 4.067 3.910 3.935 52,918,916 -0.12(-2.90%)
Jun 23, 2011 3.885 4.079 3.850 4.053 74,402,352 +0.12(+2.99%)
Jun 22, 2011 3.962 4.015 3.928 3.935 65,171,952 -0.06(-1.38%)
Jun 21, 2011 3.920 4.020 3.882 3.990 70,427,392 +0.09(+2.18%)
Jun 20, 2011 3.925 4.000 3.875 3.905 74,595,872 -0.05(-1.17%)
Jun 17, 2011 4.095 4.098 3.828 3.951 146,798,576 -0.10(-2.38%)
Jun 16, 2011 4.195 4.259 3.987 4.048 102,490,056 -0.14(-3.46%)
Jun 15, 2011 4.228 4.253 4.105 4.192 93,591,536 -0.09(-2.16%)
Jun 14, 2011 4.287 4.380 4.268 4.285 53,457,324 +0.04(+0.85%)
Jun 13, 2011 4.280 4.335 4.220 4.249 57,475,952 -0.03(-0.73%)
Jun 10, 2011 4.350 4.376 4.245 4.280 49,357,832 -0.06(-1.44%)
Jun 09, 2011 4.390 4.400 4.185 4.343 74,150,904 -0.05(-1.14%)
Jun 08, 2011 4.492 4.520 4.357 4.393 56,917,444 -0.12(-2.71%)
Jun 07, 2011 4.553 4.577 4.495 4.515 43,394,324 -0.00(-0.06%)
Jun 06, 2011 4.617 4.650 4.513 4.518 43,589,832 -0.10(-2.11%)
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.