Indicators

NVIDIA Corp (NQ: NVDA )

840.35 -33.80 (-3.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	5.458	5.561	5.369	5.486	81,720,552	+0.04(+0.67%)
Jan 28, 2011	5.625	5.719	5.320	5.449	119,346,752	-0.16(-2.91%)
Jan 27, 2011	5.708	5.722	5.504	5.612	71,679,688	-0.02(-0.28%)
Jan 26, 2011	5.554	5.733	5.515	5.628	117,094,688	+0.13(+2.38%)
Jan 25, 2011	5.646	5.706	5.460	5.497	118,381,696	-0.17(-3.07%)
Jan 24, 2011	5.330	5.745	5.270	5.671	224,231,024	+0.58(+11.30%)
Jan 21, 2011	5.199	5.272	5.087	5.095	80,607,648	-0.05(-0.94%)
Jan 20, 2011	5.089	5.174	4.997	5.144	121,158,824	+0.00(+0.08%)
Jan 19, 2011	5.286	5.412	5.128	5.139	130,518,584	-0.14(-2.71%)
Jan 18, 2011	5.336	5.373	5.153	5.283	197,172,032	-0.13(-2.35%)
Jan 14, 2011	5.272	5.499	5.240	5.410	173,915,648	+0.05(+0.85%)
Jan 13, 2011	5.297	5.467	5.132	5.364	293,813,312	+0.01(+0.16%)
Jan 12, 2011	4.660	5.359	4.644	5.355	373,873,376	+0.70(+14.98%)
Jan 11, 2011	4.795	4.841	4.557	4.658	295,548,256	-0.07(-1.56%)
Jan 10, 2011	4.474	4.740	4.440	4.731	189,870,976	+0.17(+3.83%)
Jan 07, 2011	4.383	4.571	4.284	4.557	281,297,280	+0.12(+2.79%)
Jan 06, 2011	3.995	4.435	3.983	4.433	380,695,904	+0.54(+13.84%)
Jan 05, 2011	3.683	3.899	3.646	3.894	155,310,784	+0.28(+7.67%)
Jan 04, 2011	3.635	3.651	3.536	3.617	71,009,784	-0.01(-0.32%)

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.