Skip to main content

NVIDIA Corp (NQ: NVDA )

115.74 +0.15 (+0.13%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 0.3529 0.3554 0.3464 0.3499 486,220,192 -0.00(-0.14%)
Aug 30, 2012 0.3564 0.3577 0.3487 0.3504 308,214,144 -0.01(-1.89%)
Aug 29, 2012 0.3562 0.3594 0.3554 0.3572 251,003,360 -0.00(-0.21%)
Aug 27, 2012 0.3639 0.3649 0.3577 0.3579 341,749,504 -0.01(-1.71%)
Aug 24, 2012 0.3569 0.3659 0.3562 0.3641 348,545,696 +0.01(+2.06%)
Aug 23, 2012 0.3644 0.3646 0.3554 0.3568 379,935,232 -0.01(-2.29%)
Aug 22, 2012 0.3621 0.3666 0.3609 0.3651 314,297,888 +0.00(+0.21%)
Aug 21, 2012 0.3666 0.3689 0.3606 0.3644 341,052,000 -0.00(-0.27%)
Aug 20, 2012 0.3641 0.3659 0.3599 0.3654 315,131,520 +0.00(+0.00%)
Aug 17, 2012 0.3686 0.3686 0.3621 0.3654 310,655,264 -0.00(-0.88%)
Aug 16, 2012 0.3644 0.3697 0.3631 0.3686 371,737,536 +0.01(+2.07%)
Aug 15, 2012 0.3651 0.3681 0.3593 0.3611 595,807,936 -0.00(-0.75%)
Aug 14, 2012 0.3706 0.3711 0.3624 0.3639 389,745,536 -0.01(-1.49%)
Aug 13, 2012 0.3651 0.3696 0.3636 0.3694 448,240,128 +0.00(+1.29%)
Aug 10, 2012 0.3766 0.3796 0.3599 0.3647 1,281,900,288 -0.00(-0.60%)
Aug 09, 2012 0.3554 0.3676 0.3549 0.3669 820,204,992 +0.01(+3.37%)
Aug 08, 2012 0.3527 0.3587 0.3517 0.3549 518,241,024 +0.00(+0.57%)
Aug 07, 2012 0.3537 0.3567 0.3509 0.3529 408,222,592 +0.00(+1.00%)
Aug 06, 2012 0.3454 0.3512 0.3449 0.3494 361,124,032 +0.01(+2.11%)
Aug 03, 2012 0.3404 0.3457 0.3325 0.3422 327,318,688 +0.01(+2.08%)
Aug 02, 2012 0.3322 0.3402 0.3267 0.3352 368,781,920 +0.00(+0.37%)
Aug 01, 2012 0.3397 0.3429 0.3325 0.3340 336,706,496 -0.00(-1.11%)
Jul 31, 2012 0.3325 0.3424 0.3320 0.3377 388,703,328 +0.01(+1.58%)
Jul 30, 2012 0.3362 0.3404 0.3297 0.3325 364,409,248 -0.00(-1.08%)
Jul 27, 2012 0.3292 0.3372 0.3267 0.3361 377,406,272 +0.01(+2.47%)
Jul 26, 2012 0.3325 0.3362 0.3255 0.3280 339,240,512 +0.00(+0.46%)
Jul 25, 2012 0.3192 0.3297 0.3177 0.3265 416,024,256 +0.01(+1.95%)
Jul 24, 2012 0.3242 0.3262 0.3164 0.3202 351,982,016 -0.00(-1.08%)
Jul 23, 2012 0.3110 0.3259 0.3075 0.3237 452,650,528 +0.00(+1.37%)
Jul 20, 2012 0.3270 0.3292 0.3160 0.3194 452,138,912 -0.01(-2.88%)
Jul 19, 2012 0.3280 0.3332 0.3257 0.3288 403,990,368 +0.00(+0.96%)
Jul 18, 2012 0.3078 0.3302 0.3063 0.3257 617,463,296 +0.02(+5.58%)
Jul 17, 2012 0.3153 0.3170 0.3033 0.3085 448,495,104 -0.01(-1.79%)
Jul 16, 2012 0.3113 0.3167 0.3083 0.3141 335,190,560 +0.00(+0.32%)
Jul 13, 2012 0.3095 0.3146 0.3075 0.3131 325,026,976 +0.00(+1.25%)
Jul 12, 2012 0.3110 0.3115 0.3064 0.3093 473,277,440 -0.01(-1.67%)
Jul 11, 2012 0.3207 0.3247 0.3130 0.3145 486,363,008 -0.01(-1.64%)
Jul 10, 2012 0.3262 0.3360 0.3172 0.3197 513,239,968 -0.01(-3.03%)
Jul 09, 2012 0.3322 0.3337 0.3270 0.3297 307,059,232 -0.00(-1.34%)
Jul 06, 2012 0.3382 0.3392 0.3305 0.3342 383,665,824 -0.01(-1.90%)
Jul 05, 2012 0.3419 0.3434 0.3355 0.3407 280,736,288 -0.00(-1.01%)
Jul 03, 2012 0.3355 0.3449 0.3352 0.3442 219,870,336 +0.01(+2.64%)
Jul 02, 2012 0.3464 0.3467 0.3327 0.3353 582,998,016 -0.01(-2.71%)
Jun 29, 2012 0.3379 0.3454 0.3377 0.3447 617,965,056 +0.01(+4.38%)
Jun 28, 2012 0.3247 0.3322 0.3220 0.3302 547,188,544 +0.00(+0.76%)
Jun 27, 2012 0.3177 0.3300 0.3177 0.3277 507,261,888 +0.01(+3.22%)
Jun 26, 2012 0.3158 0.3197 0.3113 0.3175 438,164,736 +0.00(+1.11%)
Jun 25, 2012 0.3245 0.3255 0.3128 0.3140 495,330,816 -0.01(-3.12%)
Jun 22, 2012 0.3242 0.3280 0.3197 0.3241 867,406,720 +0.00(+1.25%)
Jun 21, 2012 0.3352 0.3352 0.3195 0.3201 517,586,528 -0.02(-4.57%)
Jun 20, 2012 0.3335 0.3417 0.3315 0.3355 975,023,360 +0.01(+1.62%)
Jun 19, 2012 0.3220 0.3350 0.3205 0.3301 962,747,136 +0.02(+6.73%)
Jun 18, 2012 0.3043 0.3118 0.3018 0.3093 304,702,400 +0.00(+0.90%)
Jun 15, 2012 0.3023 0.3068 0.2995 0.3065 386,395,968 +0.01(+2.16%)
Jun 14, 2012 0.3033 0.3058 0.2970 0.3000 591,159,872 -0.00(-1.23%)
Jun 13, 2012 0.3118 0.3125 0.3023 0.3038 495,861,088 -0.01(-2.64%)
Jun 12, 2012 0.3093 0.3150 0.3088 0.3120 497,300,480 +0.01(+2.04%)
Jun 11, 2012 0.3120 0.3175 0.3050 0.3058 841,024,064 +0.00(+1.16%)
Jun 08, 2012 0.2975 0.3033 0.2970 0.3023 371,482,816 +0.01(+1.93%)
Jun 07, 2012 0.3135 0.3153 0.2963 0.2965 528,005,984 -0.01(-4.04%)
Jun 06, 2012 0.3033 0.3098 0.3010 0.3090 369,839,200 +0.01(+2.69%)
Jun 05, 2012 0.2911 0.3018 0.2911 0.3009 366,086,496 +0.01(+2.86%)
Jun 04, 2012 0.3003 0.3020 0.2901 0.2926 433,879,584 -0.01(-2.09%)
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.