Skip to main content

NVIDIA Corp (NQ: NVDA )

203.65 +5.63 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 11.38 11.51 11.25 11.32 12,735,055 -0.06(-0.49%)
Jan 30, 2013 11.41 11.56 11.34 11.38 7,783,469 -0.02(-0.16%)
Jan 29, 2013 11.60 11.63 11.35 11.40 10,524,605 -0.25(-2.14%)
Jan 28, 2013 11.52 11.72 11.49 11.65 11,434,469 +0.18(+1.61%)
Jan 25, 2013 11.28 11.47 11.22 11.46 10,661,233 +0.20(+1.80%)
Jan 24, 2013 11.17 11.31 11.11 11.26 10,744,044 +0.06(+0.49%)
Jan 23, 2013 11.22 11.23 11.08 11.20 11,415,596 +0.02(+0.17%)
Jan 22, 2013 11.23 11.33 11.13 11.19 8,341,877 -0.06(-0.49%)
Jan 18, 2013 11.32 11.32 11.10 11.24 10,747,488 -0.07(-0.65%)
Jan 17, 2013 11.20 11.36 11.18 11.32 15,717,314 +0.15(+1.32%)
Jan 16, 2013 11.05 11.26 11.05 11.17 9,130,879 +0.10(+0.92%)
Jan 15, 2013 11.21 11.21 11.00 11.07 10,172,156 -0.20(-1.80%)
Jan 14, 2013 11.35 11.35 11.14 11.27 8,273,141 -0.01(-0.08%)
Jan 11, 2013 11.34 11.35 11.17 11.28 13,888,740 -0.02(-0.16%)
Jan 10, 2013 11.38 11.44 11.23 11.30 13,704,546 +0.02(+0.16%)
Jan 09, 2013 11.63 11.69 11.20 11.28 18,810,346 -0.26(-2.25%)
Jan 08, 2013 11.82 11.86 11.45 11.54 12,618,160 -0.26(-2.18%)
Jan 07, 2013 12.14 12.17 11.71 11.80 16,529,164 -0.35(-2.89%)
Jan 04, 2013 11.78 12.18 11.74 12.15 14,210,610 +0.39(+3.30%)
Jan 03, 2013 11.75 11.89 11.62 11.76 8,089,247 +0.01(+0.08%)
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.