NVIDIA Corp (NQ: NVDA )

530.45 USD +1.06 (+0.20%)
Official Closing Price Updated: 4:58 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 12.10 12.20 11.95 11.97 8,676,295 -0.08(-0.62%)
Oct 26, 2012 12.20 12.05 12.05 12.05 9,734,400 -0.13(-1.07%)
Oct 25, 2012 12.27 12.40 12.13 12.18 7,683,805 +0.01(+0.08%)
Oct 24, 2012 12.41 12.46 12.05 12.17 8,322,808 -0.16(-1.30%)
Oct 23, 2012 11.86 12.41 11.83 12.33 14,348,647 +0.22(+1.86%)
Oct 19, 2012 12.67 12.76 12.04 12.11 17,744,210 -0.75(-5.87%)
Oct 18, 2012 13.03 13.03 12.80 12.86 6,369,280 -0.20(-1.53%)
Oct 17, 2012 13.00 13.12 12.87 13.06 9,793,764 -0.10(-0.76%)
Oct 16, 2012 12.90 13.20 12.78 13.16 9,192,328 +0.37(+2.89%)
Oct 15, 2012 12.65 12.80 12.50 12.79 6,239,431 +0.16(+1.27%)
Oct 12, 2012 12.65 12.75 12.55 12.63 6,517,305 -0.11(-0.86%)
Oct 11, 2012 12.79 12.83 12.64 12.74 8,012,886 +0.07(+0.55%)
Oct 10, 2012 12.83 12.89 12.62 12.67 8,163,993 -0.22(-1.71%)
Oct 09, 2012 13.15 13.19 12.85 12.89 9,158,997 -0.28(-2.13%)
Oct 08, 2012 13.25 13.31 13.07 13.17 6,014,833 -0.13(-0.98%)
Oct 05, 2012 13.66 13.80 13.25 13.30 12,076,617 -0.32(-2.35%)
Oct 04, 2012 13.07 13.70 13.00 13.62 12,565,156 +0.58(+4.49%)
Oct 03, 2012 13.20 13.24 12.97 13.04 10,771,723 -0.13(-1.03%)
Oct 02, 2012 13.21 13.21 13.02 13.17 7,340,019 +0.05(+0.42%)
Oct 01, 2012 13.40 13.48 13.07 13.12 12,605,884 -0.22(-1.69%)
Sep 28, 2012 13.22 13.53 13.04 13.34 12,138,027 +0.06(+0.49%)
Sep 27, 2012 13.21 13.30 13.10 13.28 13,972,184 +0.10(+0.72%)
Sep 26, 2012 13.36 13.37 13.02 13.18 10,920,248 -0.23(-1.72%)
Sep 25, 2012 13.84 13.90 13.39 13.41 12,038,480 -0.25(-1.83%)
Sep 24, 2012 13.45 13.68 13.43 13.66 8,945,789 -0.00(-0.04%)
Sep 21, 2012 13.63 13.75 13.58 13.66 8,503,353 +0.05(+0.40%)
Sep 20, 2012 13.68 13.75 13.50 13.61 8,014,859 -0.10(-0.73%)
Sep 19, 2012 13.58 13.90 13.42 13.71 11,298,397 +0.16(+1.18%)
Sep 18, 2012 13.31 13.71 13.29 13.55 8,998,771 +0.09(+0.67%)
Sep 17, 2012 13.87 13.87 13.31 13.46 12,333,661 -0.38(-2.75%)
Sep 14, 2012 13.67 14.08 13.67 13.84 8,486,696 +0.16(+1.21%)
Sep 13, 2012 13.71 13.76 13.42 13.68 10,844,542 +0.09(+0.63%)
Sep 12, 2012 13.55 13.66 13.42 13.59 8,065,136 +0.15(+1.12%)
Sep 11, 2012 13.27 13.65 13.22 13.44 9,570,195 +0.16(+1.20%)
Sep 10, 2012 13.37 13.56 13.25 13.28 9,277,613 -0.12(-0.90%)
Sep 07, 2012 13.38 13.49 12.95 13.40 19,528,350 -0.33(-2.40%)
Sep 06, 2012 13.42 14.09 13.41 13.73 16,432,317 +0.41(+3.08%)
Sep 05, 2012 13.33 13.52 13.18 13.32 12,006,233 +0.04(+0.34%)
Sep 04, 2012 13.80 13.85 13.15 13.28 17,360,298 -0.75(-5.38%)
Aug 31, 2012 14.15 14.25 13.89 14.03 12,126,789 -0.02(-0.14%)
Aug 30, 2012 14.29 14.34 13.98 14.05 7,687,151 -0.27(-1.89%)
Aug 29, 2012 14.28 14.41 14.25 14.32 6,260,260 -0.03(-0.21%)
Aug 27, 2012 14.59 14.63 14.34 14.35 8,523,554 -0.25(-1.71%)
Aug 24, 2012 14.31 14.67 14.28 14.60 8,693,058 +0.29(+2.06%)
Aug 23, 2012 14.61 14.62 14.25 14.30 9,475,942 -0.34(-2.29%)
Aug 22, 2012 14.52 14.70 14.47 14.64 7,838,885 +0.03(+0.21%)
Aug 21, 2012 14.70 14.79 14.46 14.61 8,506,158 -0.04(-0.27%)
Aug 20, 2012 14.60 14.67 14.43 14.65 7,859,677 +0.00(+0.00%)
Aug 17, 2012 14.78 14.78 14.52 14.65 7,748,035 -0.13(-0.88%)
Aug 16, 2012 14.61 14.82 14.56 14.78 9,271,484 +0.30(+2.07%)
Aug 15, 2012 14.64 14.76 14.40 14.48 14,860,011 -0.11(-0.75%)
Aug 14, 2012 14.86 14.88 14.53 14.59 9,720,621 -0.22(-1.49%)
Aug 13, 2012 14.64 14.82 14.58 14.81 11,179,531 +0.19(+1.29%)
Aug 10, 2012 15.10 15.22 14.43 14.62 31,971,799 -0.09(-0.61%)
Aug 09, 2012 14.25 14.74 14.23 14.71 20,456,683 +0.48(+3.37%)
Aug 08, 2012 14.14 14.38 14.10 14.23 12,925,419 +0.08(+0.57%)
Aug 07, 2012 14.18 14.30 14.07 14.15 10,181,456 +0.14(+1.00%)
Aug 06, 2012 13.85 14.08 13.83 14.01 9,006,773 +0.29(+2.11%)
Aug 03, 2012 13.65 13.86 13.33 13.72 8,163,636 +0.28(+2.08%)
Aug 02, 2012 13.32 13.64 13.10 13.44 9,197,768 +0.05(+0.37%)
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.