NVIDIA Corp (NQ: NVDA )

547.00 USD +14.70 (+2.76%)
Streaming Delayed Price Updated: 11:03 AM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2011 15.50 15.86 15.43 15.82 13,243,974 +0.19(+1.22%)
Nov 30, 2011 15.36 15.67 15.23 15.63 18,253,501 +0.72(+4.83%)
Nov 29, 2011 14.81 15.10 14.67 14.91 15,585,937 +0.08(+0.54%)
Nov 28, 2011 14.50 15.05 14.50 14.83 17,265,314 +0.79(+5.63%)
Nov 25, 2011 14.25 14.58 14.00 14.04 10,165,406 -0.40(-2.77%)
Nov 23, 2011 14.92 15.03 14.43 14.44 20,633,912 -0.64(-4.24%)
Nov 22, 2011 14.79 15.16 14.71 15.08 32,186,951 +0.45(+3.08%)
Nov 21, 2011 13.71 14.77 13.50 14.63 33,249,626 +0.70(+5.03%)
Nov 18, 2011 14.14 14.14 13.78 13.93 12,537,292 -0.13(-0.92%)
Nov 17, 2011 14.55 14.59 13.80 14.06 16,437,535 -0.52(-3.57%)
Nov 16, 2011 14.60 14.99 14.53 14.58 12,809,468 -0.30(-2.02%)
Nov 15, 2011 14.55 14.98 14.51 14.88 12,640,088 +0.19(+1.29%)
Nov 14, 2011 14.98 15.13 14.65 14.69 12,506,272 -0.29(-1.94%)
Nov 11, 2011 14.88 15.10 14.07 14.98 43,798,157 +0.51(+3.52%)
Nov 10, 2011 14.67 14.82 14.11 14.47 24,661,372 +0.15(+1.05%)
Nov 09, 2011 14.73 14.92 14.26 14.32 13,302,841 -0.76(-5.04%)
Nov 08, 2011 14.93 15.17 14.69 15.08 13,743,134 +0.34(+2.31%)
Nov 07, 2011 14.71 14.96 14.40 14.74 15,337,143 -0.08(-0.54%)
Nov 04, 2011 14.52 14.87 14.29 14.82 16,380,312 +0.17(+1.16%)
Nov 03, 2011 13.97 14.68 13.60 14.65 18,718,937 +0.84(+6.04%)
Nov 02, 2011 14.20 14.27 13.53 13.81 24,025,282 -0.25(-1.74%)
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.