Skip to main content

NVIDIA Corp (NQ: NVDA )

907.11 +4.61 (+0.51%)
Streaming Delayed Price Updated: 3:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.