Skip to main content

NVIDIA Corp (NQ: NVDA )

162.70 -2.49 (-1.51%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 11.38 11.51 11.25 11.33 12,731,798 -0.06(-0.49%)
Jan 30, 2013 11.41 11.57 11.34 11.38 7,781,478 -0.02(-0.16%)
Jan 29, 2013 11.60 11.63 11.36 11.40 10,521,913 -0.25(-2.14%)
Jan 28, 2013 11.52 11.72 11.49 11.65 11,431,544 +0.18(+1.61%)
Jan 25, 2013 11.28 11.48 11.23 11.47 10,658,506 +0.20(+1.81%)
Jan 24, 2013 11.17 11.31 11.12 11.26 10,741,296 +0.06(+0.50%)
Jan 23, 2013 11.23 11.24 11.09 11.21 11,412,676 +0.02(+0.16%)
Jan 22, 2013 11.24 11.34 11.13 11.19 8,339,744 -0.06(-0.49%)
Jan 18, 2013 11.32 11.32 11.11 11.24 10,744,739 -0.07(-0.65%)
Jan 17, 2013 11.21 11.36 11.18 11.32 15,713,294 +0.15(+1.32%)
Jan 16, 2013 11.05 11.26 11.05 11.17 9,128,543 +0.10(+0.92%)
Jan 15, 2013 11.22 11.22 11.00 11.07 10,169,554 -0.20(-1.80%)
Jan 14, 2013 11.36 11.36 11.14 11.27 8,271,025 -0.01(-0.08%)
Jan 11, 2013 11.35 11.36 11.17 11.28 13,885,187 -0.02(-0.16%)
Jan 10, 2013 11.38 11.44 11.24 11.30 13,701,040 +0.02(+0.16%)
Jan 09, 2013 11.63 11.69 11.21 11.28 18,805,534 -0.26(-2.25%)
Jan 08, 2013 11.83 11.86 11.46 11.54 12,614,933 -0.26(-2.18%)
Jan 07, 2013 12.14 12.18 11.72 11.80 16,524,936 -0.35(-2.89%)
Jan 04, 2013 11.78 12.19 11.74 12.15 14,206,975 +0.39(+3.30%)
Jan 03, 2013 11.75 11.89 11.62 11.76 8,087,178 +0.01(+0.08%)
Jan 02, 2013 11.67 11.76 11.56 11.75 12,956,168 +0.43(+3.75%)
Dec 31, 2012 11.14 11.37 11.12 11.33 8,754,849 +0.15(+1.32%)
Dec 28, 2012 11.13 11.36 11.12 11.18 5,968,896 -0.06(-0.49%)
Dec 27, 2012 11.33 11.35 11.11 11.24 8,111,703 -0.07(-0.65%)
Dec 26, 2012 11.29 11.48 11.26 11.31 5,323,241 -0.01(-0.08%)
Dec 24, 2012 11.40 11.44 11.28 11.32 3,450,570 -0.09(-0.81%)
Dec 21, 2012 11.52 11.52 11.29 11.41 12,506,286 -0.27(-2.29%)
Dec 20, 2012 11.73 11.74 11.55 11.68 9,046,225 -0.01(-0.08%)
Dec 19, 2012 11.69 11.83 11.64 11.69 12,407,130 +0.08(+0.72%)
Dec 18, 2012 11.59 11.73 11.55 11.60 11,267,700 +0.02(+0.20%)
Dec 17, 2012 11.60 11.67 11.41 11.58 12,045,543 -0.05(-0.44%)
Dec 14, 2012 11.62 11.75 11.54 11.63 9,163,338 +0.06(+0.48%)
Dec 13, 2012 11.55 11.80 11.47 11.58 10,215,698 +0.01(+0.08%)
Dec 12, 2012 11.72 11.79 11.52 11.57 10,806,937 -0.12(-1.03%)
Dec 11, 2012 11.46 11.84 11.43 11.69 22,098,430 +0.27(+2.35%)
Dec 10, 2012 11.05 11.50 11.02 11.42 13,897,998 +0.37(+3.39%)
Dec 07, 2012 11.08 11.13 10.92 11.05 9,153,542 -0.02(-0.21%)
Dec 06, 2012 11.02 11.14 10.98 11.07 11,171,908 +0.02(+0.17%)
Dec 05, 2012 11.09 11.16 10.89 11.05 17,127,516 -0.12(-1.11%)
Dec 04, 2012 10.87 11.20 10.81 11.18 14,288,230 +0.12(+1.04%)
Nov 30, 2012 11.12 11.20 10.99 11.06 12,460,793 -0.06(-0.58%)
Nov 29, 2012 11.35 11.40 11.09 11.12 13,222,733 -0.20(-1.79%)
Nov 28, 2012 11.19 11.38 11.05 11.33 10,777,919 +0.10(+0.86%)
Nov 27, 2012 11.14 11.40 11.05 11.23 12,213,885 +0.05(+0.41%)
Nov 26, 2012 11.01 11.22 10.99 11.18 9,865,142 +0.19(+1.72%)
Nov 23, 2012 10.97 11.12 10.91 10.99 7,493,092 +0.07(+0.68%)
Nov 21, 2012 10.62 10.95 10.61 10.92 11,426,738 +0.30(+2.87%)
Nov 20, 2012 10.70 10.75 10.51 10.62 9,117,386 -0.12(-1.15%)
Nov 19, 2012 10.64 10.78 10.51 10.74 11,004,331 +0.29(+2.80%)
Nov 16, 2012 10.64 10.68 10.24 10.45 17,009,028 -0.19(-1.81%)
Nov 15, 2012 10.66 10.93 10.57 10.64 12,708,931 +0.05(+0.43%)
Nov 14, 2012 10.92 11.03 10.58 10.59 16,864,172 -0.27(-2.45%)
Nov 13, 2012 10.89 11.14 10.85 10.86 13,401,190 -0.08(-0.71%)
Nov 12, 2012 11.21 11.26 10.83 10.94 17,527,236 -0.25(-2.26%)
Nov 09, 2012 11.70 11.84 11.15 11.19 23,047,268 -0.45(-3.86%)
Nov 08, 2012 11.70 12.01 11.61 11.64 22,802,648 +0.06(+0.56%)
Nov 07, 2012 11.85 11.93 11.52 11.58 8,840,030 -0.37(-3.08%)
Nov 06, 2012 11.95 11.98 11.74 11.94 9,553,178 -0.01(-0.08%)
Nov 05, 2012 11.44 12.00 11.44 11.95 12,112,647 +0.49(+4.24%)
Nov 02, 2012 11.64 11.66 11.39 11.47 6,990,508 -0.06(-0.48%)
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.