Skip to main content

NVIDIA Corp (NQ: NVDA )

187.09 +7.67 (+4.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 3.710 3.712 3.627 3.692 35,848,796 -0.01(-0.20%)
Jan 30, 2012 3.663 3.717 3.607 3.700 39,860,392 -0.03(-0.74%)
Jan 27, 2012 3.655 3.748 3.625 3.728 45,014,820 +0.05(+1.36%)
Jan 26, 2012 3.768 3.810 3.658 3.678 79,966,784 -0.03(-0.94%)
Jan 25, 2012 3.635 3.723 3.530 3.712 127,414,960 -0.02(-0.60%)
Jan 24, 2012 3.627 3.750 3.625 3.735 72,706,848 +0.08(+2.26%)
Jan 23, 2012 3.558 3.655 3.513 3.652 56,271,568 +0.10(+2.74%)
Jan 20, 2012 3.583 3.625 3.542 3.555 54,626,840 -0.03(-0.91%)
Jan 19, 2012 3.525 3.592 3.488 3.587 60,818,900 +0.09(+2.65%)
Jan 18, 2012 3.445 3.522 3.426 3.495 63,265,352 +0.12(+3.40%)
Jan 17, 2012 3.485 3.485 3.375 3.380 62,715,500 -0.05(-1.53%)
Jan 13, 2012 3.500 3.507 3.415 3.433 50,438,804 -0.09(-2.62%)
Jan 12, 2012 3.555 3.558 3.447 3.525 65,236,284 -0.02(-0.63%)
Jan 11, 2012 3.587 3.620 3.533 3.547 48,426,884 -0.07(-2.00%)
Jan 10, 2012 3.690 3.692 3.595 3.620 54,632,336 -0.01(-0.41%)
Jan 09, 2012 3.638 3.705 3.610 3.635 50,824,252 +0.00(+0.00%)
Jan 06, 2012 3.675 3.678 3.592 3.635 53,364,604 -0.04(-1.16%)
Jan 05, 2012 3.533 3.695 3.518 3.678 56,354,736 +0.13(+3.59%)
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.