Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 0.3135 0.3148 0.3060 0.3100 359,038,240 -0.00(-1.11%)
May 30, 2012 0.3138 0.3160 0.3080 0.3135 380,692,320 -0.00(-1.18%)
May 29, 2012 0.3143 0.3192 0.3130 0.3172 310,688,480 +0.01(+2.58%)
May 25, 2012 0.3018 0.3118 0.3018 0.3093 392,683,776 +0.01(+2.39%)
May 24, 2012 0.3120 0.3125 0.2998 0.3020 521,651,232 -0.01(-2.65%)
May 23, 2012 0.2995 0.3108 0.2949 0.3103 496,917,184 +0.01(+2.47%)
May 22, 2012 0.3063 0.3068 0.2983 0.3028 411,111,008 -0.00(-1.22%)
May 21, 2012 0.3018 0.3080 0.2997 0.3065 417,246,208 +0.01(+1.74%)
May 18, 2012 0.3162 0.3177 0.2998 0.3013 568,681,280 -0.01(-4.51%)
May 17, 2012 0.3190 0.3220 0.3155 0.3155 336,157,152 -0.00(-0.67%)
May 16, 2012 0.3247 0.3285 0.3167 0.3176 471,596,576 -0.01(-2.04%)
May 15, 2012 0.3275 0.3347 0.3227 0.3242 601,359,680 -0.00(-0.99%)
May 14, 2012 0.3267 0.3325 0.3200 0.3275 438,505,984 -0.00(-0.61%)
May 11, 2012 0.3355 0.3412 0.3282 0.3295 1,438,793,472 +0.02(+6.36%)
May 10, 2012 0.3150 0.3155 0.3048 0.3098 598,254,400 -0.00(-0.72%)
May 09, 2012 0.3053 0.3145 0.3023 0.3120 521,821,024 +0.00(+0.40%)
May 08, 2012 0.3083 0.3128 0.3028 0.3108 463,405,408 -0.00(-0.08%)
May 07, 2012 0.3113 0.3165 0.3085 0.3110 605,816,384 +0.01(+1.71%)
May 04, 2012 0.3130 0.3148 0.3058 0.3058 546,534,592 -0.01(-2.93%)
May 03, 2012 0.3212 0.3231 0.3130 0.3150 420,527,488 -0.01(-1.71%)
May 02, 2012 0.3287 0.3300 0.3187 0.3205 685,628,224 -0.01(-2.87%)
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.