NVIDIA Corp (NQ: NVDA )

310.00 USD +9.63 (+3.21%)
Official Closing Price Updated: 4:36 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 13.55 13.85 13.54 13.82 15,412,631 +0.58(+4.38%)
Jun 28, 2012 13.02 13.32 12.91 13.24 13,647,398 +0.10(+0.76%)
Jun 27, 2012 12.74 13.23 12.74 13.14 12,651,589 +0.41(+3.22%)
Jun 26, 2012 12.66 12.82 12.48 12.73 10,928,241 +0.14(+1.11%)
Jun 25, 2012 13.01 13.05 12.54 12.59 12,354,017 -0.40(-3.12%)
Jun 22, 2012 13.00 13.15 12.82 12.99 21,633,941 +0.16(+1.25%)
Jun 21, 2012 13.44 13.44 12.81 12.84 12,909,095 -0.61(-4.57%)
Jun 20, 2012 13.37 13.70 13.29 13.45 24,318,001 +0.21(+1.62%)
Jun 19, 2012 12.91 13.43 12.85 13.23 24,011,821 +0.83(+6.73%)
Jun 18, 2012 12.20 12.50 12.10 12.40 7,599,565 +0.11(+0.90%)
Jun 15, 2012 12.12 12.30 12.01 12.29 9,637,079 +0.26(+2.16%)
Jun 14, 2012 12.16 12.26 11.91 12.03 14,744,084 -0.15(-1.23%)
Jun 13, 2012 12.50 12.53 12.12 12.18 12,367,242 -0.33(-2.64%)
Jun 12, 2012 12.40 12.63 12.38 12.51 12,403,142 +0.25(+2.04%)
Jun 11, 2012 12.51 12.73 12.23 12.26 20,975,932 +0.14(+1.16%)
Jun 08, 2012 11.93 12.16 11.91 12.12 9,265,131 +0.23(+1.93%)
Jun 07, 2012 12.57 12.64 11.88 11.89 13,168,966 -0.50(-4.04%)
Jun 06, 2012 12.16 12.42 12.07 12.39 9,224,138 +0.33(+2.69%)
Jun 05, 2012 11.67 12.10 11.67 12.06 9,130,542 +0.33(+2.86%)
Jun 04, 2012 12.04 12.11 11.63 11.73 10,821,365 -0.25(-2.09%)
Jun 01, 2012 12.17 12.29 11.96 11.98 11,024,570 -0.45(-3.62%)
May 31, 2012 12.57 12.62 12.27 12.43 8,954,722 -0.14(-1.11%)
May 30, 2012 12.58 12.67 12.35 12.57 9,494,793 -0.15(-1.18%)
May 29, 2012 12.60 12.80 12.55 12.72 7,748,837 +0.32(+2.58%)
May 25, 2012 12.10 12.50 12.10 12.40 9,793,870 +0.29(+2.39%)
May 24, 2012 12.51 12.53 12.02 12.11 13,010,429 -0.33(-2.65%)
May 23, 2012 12.01 12.46 11.82 12.44 12,393,541 +0.30(+2.47%)
May 22, 2012 12.28 12.30 11.96 12.14 10,253,461 -0.15(-1.22%)
May 21, 2012 12.10 12.35 12.02 12.29 10,406,478 +0.21(+1.74%)
May 18, 2012 12.68 12.74 12.02 12.08 14,183,399 -0.57(-4.51%)
May 17, 2012 12.79 12.91 12.65 12.65 8,384,048 -0.08(-0.67%)
May 16, 2012 13.02 13.17 12.70 12.73 11,762,023 -0.27(-2.04%)
May 15, 2012 13.13 13.42 12.94 13.00 14,998,426 -0.13(-0.99%)
May 14, 2012 13.10 13.33 12.83 13.13 10,936,715 -0.08(-0.61%)
May 11, 2012 13.45 13.68 13.16 13.21 35,884,745 +0.79(+6.36%)
May 10, 2012 12.63 12.65 12.22 12.42 14,920,978 -0.09(-0.72%)
May 09, 2012 12.24 12.61 12.12 12.51 13,014,664 +0.05(+0.40%)
May 08, 2012 12.36 12.54 12.14 12.46 11,557,728 -0.01(-0.08%)
May 07, 2012 12.48 12.69 12.37 12.47 15,109,580 +0.21(+1.71%)
May 04, 2012 12.55 12.62 12.26 12.26 13,631,042 -0.37(-2.93%)
May 03, 2012 12.88 12.96 12.55 12.63 10,488,316 -0.22(-1.71%)
May 02, 2012 13.18 13.23 12.78 12.85 17,100,156 -0.38(-2.87%)
May 01, 2012 12.93 13.37 12.93 13.23 10,216,988 +0.23(+1.77%)
Apr 30, 2012 12.91 13.07 12.82 13.00 6,556,624 +0.02(+0.15%)
Apr 27, 2012 13.07 13.14 12.84 12.98 11,883,834 -0.11(-0.84%)
Apr 26, 2012 13.07 13.20 12.98 13.09 13,480,071 +0.01(+0.08%)
Apr 25, 2012 13.01 13.18 12.77 13.08 18,177,714 +0.26(+2.03%)
Apr 24, 2012 13.27 13.38 12.75 12.82 18,250,459 -0.41(-3.10%)
Apr 23, 2012 13.16 13.29 12.91 13.23 17,656,030 -0.16(-1.19%)
Apr 20, 2012 13.74 13.78 13.36 13.39 12,740,924 -0.26(-1.94%)
Apr 19, 2012 13.69 14.21 13.59 13.65 16,677,664 -0.21(-1.55%)
Apr 18, 2012 13.93 14.00 13.70 13.87 10,019,076 -0.15(-1.07%)
Apr 17, 2012 14.03 14.20 13.97 14.02 11,517,317 +0.03(+0.21%)
Apr 16, 2012 14.26 14.30 13.76 13.99 11,583,106 -0.17(-1.20%)
Apr 13, 2012 14.55 14.62 14.15 14.16 7,783,029 -0.52(-3.54%)
Apr 12, 2012 14.36 14.76 14.30 14.68 9,621,629 +0.34(+2.37%)
Apr 11, 2012 14.35 14.65 14.30 14.34 9,323,974 +0.18(+1.27%)
Apr 10, 2012 14.38 14.58 14.09 14.16 11,758,931 -0.28(-1.94%)
Apr 09, 2012 14.40 14.49 14.16 14.44 9,137,555 -0.19(-1.30%)
Apr 05, 2012 14.67 14.85 14.58 14.63 9,401,588 -0.02(-0.14%)
Apr 04, 2012 14.85 15.04 14.56 14.65 12,397,386 -0.43(-2.85%)
Apr 03, 2012 15.44 15.46 15.00 15.08 10,761,820 -0.25(-1.63%)
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.