NVIDIA Corp (NQ: NVDA )

616.50 USD +5.42 (+0.89%)
Streaming Delayed Price Updated: 4:28 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 15.38 15.64 15.14 15.15 17,231,107 -0.18(-1.17%)
Feb 28, 2012 15.47 15.65 15.17 15.33 17,497,073 -0.14(-0.90%)
Feb 27, 2012 15.59 15.66 15.24 15.47 18,631,652 -0.32(-2.03%)
Feb 24, 2012 15.96 15.98 15.72 15.79 9,167,727 -0.12(-0.75%)
Feb 23, 2012 15.85 16.00 15.60 15.91 8,099,102 +0.09(+0.57%)
Feb 22, 2012 15.85 16.24 15.80 15.82 12,310,608 -0.11(-0.66%)
Feb 21, 2012 15.84 16.32 15.81 15.93 12,954,357 +0.08(+0.47%)
Feb 17, 2012 16.46 16.57 15.70 15.85 25,512,430 -0.60(-3.65%)
Feb 16, 2012 15.06 16.58 15.00 16.45 47,211,795 +0.28(+1.73%)
Feb 15, 2012 16.39 16.90 16.13 16.17 27,716,151 -0.07(-0.43%)
Feb 14, 2012 16.15 16.38 16.01 16.24 11,343,176 +0.09(+0.56%)
Feb 13, 2012 16.30 16.36 15.82 16.15 15,266,665 +0.25(+1.60%)
Feb 10, 2012 16.14 16.20 15.81 15.89 11,007,217 -0.40(-2.48%)
Feb 09, 2012 16.51 16.60 16.27 16.30 14,048,545 -0.01(-0.06%)
Feb 08, 2012 15.74 16.62 15.66 16.31 21,190,229 +0.57(+3.62%)
Feb 07, 2012 15.72 15.83 15.46 15.74 10,257,331 +0.04(+0.29%)
Feb 06, 2012 15.74 15.76 15.56 15.70 6,970,967 -0.12(-0.79%)
Feb 03, 2012 15.72 15.95 15.69 15.82 12,388,778 +0.34(+2.16%)
Feb 02, 2012 15.01 15.55 14.86 15.48 17,405,941 +0.55(+3.72%)
Feb 01, 2012 14.94 15.10 14.73 14.93 10,700,480 +0.16(+1.08%)
Jan 31, 2012 14.84 14.85 14.51 14.77 8,962,199 -0.03(-0.20%)
Jan 30, 2012 14.65 14.87 14.43 14.80 9,965,098 -0.11(-0.74%)
Jan 27, 2012 14.62 14.99 14.50 14.91 11,253,705 +0.20(+1.36%)
Jan 26, 2012 15.07 15.24 14.63 14.71 19,991,696 -0.14(-0.94%)
Jan 25, 2012 14.54 14.89 14.12 14.85 31,853,741 -0.09(-0.60%)
Jan 24, 2012 14.51 15.00 14.50 14.94 18,176,713 +0.33(+2.26%)
Jan 23, 2012 14.23 14.62 14.05 14.61 14,067,892 +0.39(+2.74%)
Jan 20, 2012 14.33 14.50 14.17 14.22 13,656,710 -0.13(-0.91%)
Jan 19, 2012 14.10 14.37 13.95 14.35 15,204,725 +0.37(+2.65%)
Jan 18, 2012 13.78 14.09 13.71 13.98 15,816,338 +0.46(+3.40%)
Jan 17, 2012 13.94 13.94 13.50 13.52 15,678,875 -0.21(-1.53%)
Jan 13, 2012 14.00 14.03 13.66 13.73 12,609,701 -0.37(-2.62%)
Jan 12, 2012 14.22 14.23 13.79 14.10 16,309,071 -0.09(-0.63%)
Jan 11, 2012 14.35 14.48 14.13 14.19 12,106,721 -0.29(-2.00%)
Jan 10, 2012 14.76 14.77 14.38 14.48 13,658,084 -0.06(-0.41%)
Jan 09, 2012 14.55 14.82 14.44 14.54 12,706,063 +0.00(+0.00%)
Jan 06, 2012 14.70 14.71 14.37 14.54 13,341,151 -0.17(-1.16%)
Jan 05, 2012 14.13 14.78 14.07 14.71 14,088,684 +0.51(+3.59%)
Jan 04, 2012 14.05 14.26 13.92 14.20 8,684,216 +0.34(+2.45%)
Dec 30, 2011 13.97 14.07 13.84 13.86 4,674,082 -0.11(-0.79%)
Dec 29, 2011 13.85 14.00 13.65 13.97 5,271,208 +0.26(+1.90%)
Dec 28, 2011 14.06 14.09 13.70 13.71 5,848,909 -0.35(-2.49%)
Dec 27, 2011 14.11 14.28 14.02 14.06 4,892,716 -0.11(-0.78%)
Dec 23, 2011 14.38 14.40 14.05 14.17 6,223,688 +0.45(+3.28%)
Dec 21, 2011 13.82 13.97 13.45 13.72 13,708,940 -0.18(-1.29%)
Dec 20, 2011 13.46 13.95 13.46 13.90 10,187,058 +0.75(+5.66%)
Dec 19, 2011 13.57 13.73 13.11 13.15 11,581,469 -0.36(-2.63%)
Dec 16, 2011 13.57 13.83 13.45 13.51 15,479,668 +0.05(+0.37%)
Dec 15, 2011 13.81 13.90 13.43 13.46 10,873,552 -0.12(-0.88%)
Dec 14, 2011 14.01 14.09 13.43 13.58 15,900,447 -0.55(-3.89%)
Dec 13, 2011 14.72 14.90 14.04 14.13 12,903,448 -0.40(-2.75%)
Dec 12, 2011 14.58 14.64 14.26 14.53 14,330,134 -0.37(-2.48%)
Dec 09, 2011 14.58 15.02 14.38 14.90 13,896,485 +0.21(+1.43%)
Dec 08, 2011 15.02 15.27 14.64 14.69 12,287,155 -0.48(-3.16%)
Dec 07, 2011 15.16 15.28 14.85 15.17 12,750,390 -0.09(-0.59%)
Dec 06, 2011 15.57 15.60 15.10 15.26 14,289,071 -0.22(-1.42%)
Dec 05, 2011 15.98 16.00 15.35 15.48 16,117,361 -0.24(-1.53%)
Dec 02, 2011 15.99 16.05 15.57 15.72 13,662,984 -0.10(-0.63%)
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.