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 (%)
Sep 28, 2012 0.3297 0.3375 0.3254 0.3327 486,670,752 +0.00(+0.49%)
Sep 27, 2012 0.3295 0.3317 0.3267 0.3311 560,210,752 +0.00(+0.72%)
Sep 26, 2012 0.3332 0.3333 0.3247 0.3287 437,844,256 -0.01(-1.72%)
Sep 25, 2012 0.3452 0.3467 0.3340 0.3345 482,679,456 -0.01(-1.83%)
Sep 24, 2012 0.3355 0.3412 0.3348 0.3407 358,678,880 -0.00(-0.04%)
Sep 21, 2012 0.3399 0.3429 0.3387 0.3408 340,939,520 +0.00(+0.40%)
Sep 20, 2012 0.3412 0.3429 0.3367 0.3394 321,353,504 -0.00(-0.73%)
Sep 19, 2012 0.3387 0.3467 0.3347 0.3419 453,006,048 +0.00(+1.18%)
Sep 18, 2012 0.3320 0.3419 0.3316 0.3379 360,803,168 +0.00(+0.67%)
Sep 17, 2012 0.3459 0.3459 0.3320 0.3357 494,514,656 -0.01(-2.75%)
Sep 14, 2012 0.3409 0.3512 0.3409 0.3452 340,271,680 +0.00(+1.21%)
Sep 13, 2012 0.3419 0.3432 0.3347 0.3411 434,808,832 +0.00(+0.63%)
Sep 12, 2012 0.3379 0.3407 0.3347 0.3389 323,369,344 +0.00(+1.12%)
Sep 11, 2012 0.3310 0.3404 0.3297 0.3352 383,714,272 +0.00(+1.20%)
Sep 10, 2012 0.3335 0.3382 0.3305 0.3312 371,983,264 -0.00(-0.90%)
Sep 07, 2012 0.3337 0.3365 0.3230 0.3342 782,983,680 -0.01(-2.40%)
Sep 06, 2012 0.3347 0.3514 0.3345 0.3424 658,849,088 +0.01(+3.08%)
Sep 05, 2012 0.3325 0.3372 0.3287 0.3322 481,386,528 +0.00(+0.34%)
Sep 04, 2012 0.3442 0.3454 0.3280 0.3311 696,056,256 -0.02(-5.38%)
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%)
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.