NVIDIA Corp (NQ: NVDA )

509.97 USD -2.22 (-0.43%)
Streaming Delayed Price Updated: 8:05 AM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 12.06 12.31 12.03 12.26 8,089,066 +0.16(+1.32%)
Dec 28, 2012 12.05 12.29 12.03 12.10 5,514,978 -0.06(-0.49%)
Dec 27, 2012 12.26 12.28 12.02 12.16 7,494,830 -0.08(-0.65%)
Dec 26, 2012 12.22 12.42 12.19 12.24 4,918,423 -0.01(-0.08%)
Dec 24, 2012 12.34 12.38 12.21 12.25 3,188,164 -0.10(-0.81%)
Dec 21, 2012 12.47 12.47 12.22 12.35 11,555,217 -0.29(-2.29%)
Dec 20, 2012 12.70 12.71 12.50 12.64 8,358,284 -0.01(-0.08%)
Dec 19, 2012 12.65 12.80 12.60 12.65 11,463,601 +0.09(+0.72%)
Dec 18, 2012 12.54 12.70 12.50 12.56 10,410,822 +0.03(+0.20%)
Dec 17, 2012 12.56 12.63 12.35 12.54 11,129,512 -0.05(-0.44%)
Dec 14, 2012 12.58 12.72 12.49 12.59 8,466,491 +0.06(+0.48%)
Dec 13, 2012 12.50 12.77 12.41 12.53 9,438,822 +0.01(+0.08%)
Dec 12, 2012 12.69 12.76 12.47 12.52 9,985,099 -0.13(-1.03%)
Dec 11, 2012 12.40 12.81 12.37 12.65 20,417,904 +0.29(+2.35%)
Dec 10, 2012 11.96 12.45 11.93 12.36 12,841,093 +0.40(+3.39%)
Dec 07, 2012 11.99 12.05 11.82 11.96 8,457,440 -0.03(-0.21%)
Dec 06, 2012 11.93 12.06 11.88 11.98 10,322,315 +0.02(+0.17%)
Dec 05, 2012 12.00 12.08 11.79 11.96 15,825,014 -0.13(-1.11%)
Dec 04, 2012 11.77 12.12 11.70 12.10 13,201,649 +0.12(+1.04%)
Nov 30, 2012 12.03 12.12 11.90 11.97 11,513,183 -0.07(-0.58%)
Nov 29, 2012 12.28 12.34 12.00 12.04 12,217,180 -0.22(-1.79%)
Nov 28, 2012 12.11 12.32 11.96 12.26 9,958,287 +0.11(+0.86%)
Nov 27, 2012 12.06 12.34 11.96 12.15 11,285,052 +0.05(+0.41%)
Nov 26, 2012 11.92 12.14 11.90 12.11 9,114,925 +0.21(+1.72%)
Nov 23, 2012 11.87 12.04 11.80 11.90 6,923,263 +0.08(+0.68%)
Nov 21, 2012 11.49 11.85 11.48 11.82 10,557,765 +0.33(+2.87%)
Nov 20, 2012 11.58 11.63 11.37 11.49 8,424,033 -0.21(-1.78%)
Nov 19, 2012 11.59 11.74 11.45 11.70 10,102,295 +0.32(+2.80%)
Nov 16, 2012 11.59 11.63 11.15 11.38 15,614,781 -0.21(-1.81%)
Nov 15, 2012 11.61 11.91 11.51 11.59 11,667,167 +0.05(+0.43%)
Nov 14, 2012 11.90 12.02 11.53 11.54 15,481,800 -0.29(-2.45%)
Nov 13, 2012 11.86 12.13 11.82 11.83 12,302,681 -0.08(-0.71%)
Nov 12, 2012 12.21 12.26 11.80 11.91 16,090,511 -0.28(-2.26%)
Nov 09, 2012 12.75 12.89 12.15 12.19 21,158,059 -0.49(-3.86%)
Nov 08, 2012 12.75 13.08 12.65 12.68 20,933,493 +0.07(+0.56%)
Nov 07, 2012 12.91 12.99 12.55 12.61 8,115,404 -0.40(-3.08%)
Nov 06, 2012 13.02 13.05 12.79 13.01 8,770,095 -0.01(-0.08%)
Nov 05, 2012 12.46 13.07 12.46 13.02 11,119,761 +0.53(+4.24%)
Nov 02, 2012 12.68 12.70 12.41 12.49 6,417,489 -0.06(-0.48%)
Nov 01, 2012 12.04 12.56 12.03 12.55 11,830,446 +0.58(+4.80%)
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%)
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.