Skip to main content

NVIDIA Corp (NQ: NVDA )

884.55 +6.19 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 3.057 3.149 3.053 3.105 42,274,008 +0.05(+1.58%)
Jul 30, 2012 3.091 3.130 3.032 3.057 39,631,868 -0.03(-1.08%)
Jul 27, 2012 3.027 3.101 3.004 3.090 41,045,380 +0.07(+2.47%)
Jul 26, 2012 3.057 3.091 2.993 3.016 36,894,608 +0.01(+0.46%)
Jul 25, 2012 2.935 3.032 2.922 3.002 45,245,336 +0.06(+1.95%)
Jul 24, 2012 2.981 3.000 2.909 2.945 38,280,328 -0.03(-1.08%)
Jul 23, 2012 2.860 2.997 2.828 2.977 49,228,680 +0.04(+1.37%)
Jul 20, 2012 3.006 3.027 2.906 2.937 49,173,036 -0.09(-2.88%)
Jul 19, 2012 3.016 3.064 2.995 3.024 43,936,572 +0.03(+0.96%)
Jul 18, 2012 2.830 3.036 2.816 2.995 67,153,136 +0.16(+5.58%)
Jul 17, 2012 2.899 2.915 2.789 2.837 48,776,748 -0.05(-1.79%)
Jul 16, 2012 2.862 2.912 2.834 2.888 36,454,144 +0.01(+0.32%)
Jul 13, 2012 2.846 2.893 2.828 2.879 35,348,792 +0.04(+1.25%)
Jul 12, 2012 2.860 2.864 2.817 2.844 51,471,992 -0.05(-1.67%)
Jul 11, 2012 2.949 2.986 2.878 2.892 52,895,128 -0.05(-1.64%)
Jul 10, 2012 3.000 3.089 2.917 2.940 55,818,172 -0.09(-3.03%)
Jul 09, 2012 3.055 3.068 3.006 3.032 33,394,680 -0.04(-1.34%)
Jul 06, 2012 3.110 3.119 3.039 3.073 41,726,148 -0.06(-1.90%)
Jul 05, 2012 3.144 3.158 3.084 3.133 30,531,890 -0.03(-1.01%)
Jul 03, 2012 3.084 3.172 3.082 3.165 23,912,324 +0.08(+2.64%)
Jul 02, 2012 3.185 3.188 3.059 3.083 63,404,816 -0.09(-2.71%)
Jun 29, 2012 3.107 3.176 3.105 3.169 67,207,712 +0.13(+4.38%)
Jun 28, 2012 2.986 3.055 2.961 3.036 59,510,304 +0.02(+0.76%)
Jun 27, 2012 2.922 3.034 2.922 3.013 55,168,020 +0.09(+3.22%)
Jun 26, 2012 2.903 2.940 2.862 2.919 47,653,256 +0.03(+1.11%)
Jun 25, 2012 2.984 2.993 2.876 2.887 53,870,436 -0.09(-3.12%)
Jun 22, 2012 2.981 3.016 2.940 2.980 94,336,104 +0.04(+1.25%)
Jun 21, 2012 3.082 3.082 2.938 2.943 56,290,888 -0.14(-4.57%)
Jun 20, 2012 3.066 3.142 3.048 3.084 106,040,112 +0.05(+1.62%)
Jun 19, 2012 2.961 3.080 2.947 3.035 104,704,992 +0.19(+6.73%)
Jun 18, 2012 2.798 2.867 2.775 2.844 33,138,362 +0.03(+0.90%)
Jun 15, 2012 2.779 2.821 2.754 2.818 42,023,064 +0.06(+2.16%)
Jun 14, 2012 2.789 2.812 2.731 2.759 64,292,468 -0.03(-1.23%)
Jun 13, 2012 2.867 2.873 2.779 2.793 53,928,108 -0.08(-2.64%)
Jun 12, 2012 2.844 2.896 2.839 2.869 54,084,652 +0.06(+2.04%)
Jun 11, 2012 2.869 2.919 2.805 2.812 91,466,816 +0.03(+1.16%)
Jun 08, 2012 2.736 2.789 2.731 2.779 40,401,164 +0.05(+1.93%)
Jun 07, 2012 2.883 2.899 2.724 2.727 57,424,072 -0.11(-4.04%)
Jun 06, 2012 2.789 2.848 2.768 2.841 40,222,412 +0.07(+2.69%)
Jun 05, 2012 2.676 2.775 2.676 2.767 39,814,280 +0.08(+2.86%)
Jun 04, 2012 2.761 2.777 2.667 2.690 47,187,216 -0.06(-2.09%)
Jun 01, 2012 2.791 2.818 2.743 2.747 48,073,304 -0.10(-3.62%)
May 31, 2012 2.883 2.894 2.814 2.851 39,047,608 -0.03(-1.11%)
May 30, 2012 2.885 2.906 2.832 2.883 41,402,620 -0.03(-1.18%)
May 29, 2012 2.890 2.935 2.878 2.917 33,789,272 +0.07(+2.58%)
May 25, 2012 2.775 2.867 2.775 2.844 42,706,764 +0.07(+2.39%)
May 24, 2012 2.869 2.873 2.757 2.777 56,732,764 -0.08(-2.65%)
May 23, 2012 2.754 2.857 2.712 2.853 54,042,784 +0.07(+2.47%)
May 22, 2012 2.816 2.821 2.743 2.784 44,710,836 -0.03(-1.22%)
May 21, 2012 2.775 2.832 2.755 2.818 45,378,076 +0.05(+1.74%)
May 18, 2012 2.908 2.922 2.757 2.770 61,847,568 -0.13(-4.51%)
May 17, 2012 2.933 2.961 2.901 2.901 36,559,148 -0.02(-0.67%)
May 16, 2012 2.986 3.020 2.912 2.921 51,289,012 -0.06(-2.04%)
May 15, 2012 3.011 3.078 2.968 2.981 65,401,544 -0.03(-0.99%)
May 14, 2012 3.004 3.057 2.942 3.011 47,690,208 -0.02(-0.61%)
May 11, 2012 3.084 3.137 3.018 3.029 156,477,600 +0.18(+6.36%)
May 10, 2012 2.896 2.901 2.802 2.848 65,063,828 -0.02(-0.72%)
May 09, 2012 2.807 2.892 2.779 2.869 56,751,228 +0.01(+0.40%)
May 08, 2012 2.834 2.876 2.784 2.857 50,398,172 -0.00(-0.08%)
May 07, 2012 2.862 2.910 2.837 2.860 65,886,236 +0.05(+1.71%)
May 04, 2012 2.878 2.894 2.812 2.812 59,438,984 -0.08(-2.93%)
May 03, 2012 2.954 2.971 2.878 2.896 45,734,936 -0.05(-1.71%)
May 02, 2012 3.023 3.034 2.931 2.947 74,566,264 -0.09(-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.