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

NVIDIA Corp (NQ: NVDA )

177.93 -11.96 (-6.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 8, 2022 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 3.143 3.155 3.067 3.107 35,818,888 -0.04(-1.11%)
May 30, 2012 3.145 3.167 3.087 3.143 37,979,172 -0.04(-1.18%)
May 29, 2012 3.150 3.200 3.138 3.180 30,995,348 +0.08(+2.58%)
May 25, 2012 3.025 3.125 3.025 3.100 39,175,480 +0.07(+2.39%)
May 24, 2012 3.127 3.132 3.005 3.027 52,041,716 -0.08(-2.65%)
May 23, 2012 3.002 3.115 2.956 3.110 49,574,164 +0.07(+2.47%)
May 22, 2012 3.070 3.075 2.990 3.035 41,013,844 -0.04(-1.22%)
May 21, 2012 3.025 3.087 3.004 3.072 41,625,912 +0.05(+1.74%)
May 18, 2012 3.170 3.185 3.005 3.020 56,733,596 -0.14(-4.51%)
May 17, 2012 3.197 3.228 3.163 3.163 33,536,192 -0.02(-0.67%)
May 16, 2012 3.255 3.292 3.175 3.184 47,048,092 -0.07(-2.04%)
May 15, 2012 3.283 3.355 3.235 3.250 59,993,704 -0.03(-0.99%)
May 14, 2012 3.275 3.333 3.208 3.283 43,746,860 -0.02(-0.61%)
May 11, 2012 3.362 3.420 3.290 3.303 143,538,976 +0.20(+6.36%)
May 10, 2012 3.158 3.163 3.055 3.105 59,683,912 -0.02(-0.72%)
May 09, 2012 3.060 3.152 3.030 3.127 52,058,656 +0.01(+0.40%)
May 08, 2012 3.090 3.135 3.035 3.115 46,230,912 -0.00(-0.08%)
May 07, 2012 3.120 3.172 3.092 3.118 60,438,320 +0.05(+1.71%)
May 04, 2012 3.138 3.155 3.065 3.065 54,524,168 -0.09(-2.93%)
May 03, 2012 3.220 3.239 3.138 3.158 41,953,264 -0.05(-1.71%)
May 02, 2012 3.295 3.308 3.195 3.212 68,400,624 -0.10(-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.