Skip to main content

NVIDIA Corp (NQ: NVDA )

190.32 +3.23 (+1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 3.155 3.210 3.132 3.208 34,927,312 +0.04(+1.42%)
Mar 27, 2013 3.112 3.180 3.105 3.163 25,493,244 +0.04(+1.20%)
Mar 26, 2013 3.110 3.127 3.098 3.125 23,253,984 +0.02(+0.73%)
Mar 25, 2013 3.138 3.140 3.080 3.103 36,207,604 -0.02(-0.56%)
Mar 22, 2013 3.115 3.132 3.103 3.120 23,247,396 +0.02(+0.48%)
Mar 21, 2013 3.138 3.143 3.100 3.105 33,903,008 -0.05(-1.58%)
Mar 20, 2013 3.147 3.165 3.119 3.155 34,058,804 +0.04(+1.20%)
Mar 19, 2013 3.140 3.155 3.095 3.118 35,476,040 -0.02(-0.64%)
Mar 18, 2013 3.140 3.167 3.115 3.138 29,831,168 -0.02(-0.71%)
Mar 15, 2013 3.188 3.188 3.147 3.160 35,579,232 -0.03(-0.86%)
Mar 14, 2013 3.205 3.215 3.167 3.188 38,330,164 +0.00(+0.08%)
Mar 13, 2013 3.185 3.239 3.155 3.185 48,583,992 +0.00(+0.00%)
Mar 12, 2013 3.170 3.195 3.140 3.185 31,084,388 +0.01(+0.35%)
Mar 11, 2013 3.172 3.188 3.147 3.174 29,974,548 -0.03(-0.98%)
Mar 08, 2013 3.197 3.220 3.183 3.205 24,648,328 +0.02(+0.47%)
Mar 07, 2013 3.215 3.248 3.172 3.190 31,482,200 -0.01(-0.23%)
Mar 06, 2013 3.220 3.250 3.183 3.197 34,292,732 -0.00(-0.08%)
Mar 05, 2013 3.183 3.205 3.166 3.200 36,609,976 +0.04(+1.15%)
Mar 04, 2013 3.155 3.194 3.130 3.164 35,367,656 -0.01(-0.43%)
Mar 01, 2013 3.143 3.188 3.114 3.178 38,939,296 +0.01(+0.39%)
Feb 28, 2013 3.175 3.212 3.145 3.165 59,138,952 +0.02(+0.48%)
Feb 27, 2013 3.092 3.172 3.085 3.150 47,697,648 +0.06(+1.86%)
Feb 26, 2013 3.062 3.109 3.052 3.092 48,750,012 +0.02(+0.57%)
Feb 25, 2013 3.138 3.163 3.070 3.075 64,444,132 -0.05(-1.76%)
Feb 22, 2013 3.092 3.132 3.075 3.130 37,014,652 +0.06(+1.87%)
Feb 21, 2013 3.090 3.125 3.065 3.072 58,040,532 -0.02(-0.73%)
Feb 20, 2013 3.150 3.200 3.085 3.095 71,300,864 -0.04(-1.39%)
Feb 19, 2013 3.185 3.188 3.120 3.139 43,354,888 -0.04(-1.38%)
Feb 15, 2013 3.175 3.197 3.112 3.183 73,387,456 +0.00(+0.01%)
Feb 14, 2013 3.050 3.185 3.013 3.183 88,197,344 +0.09(+2.91%)
Feb 13, 2013 3.110 3.166 3.083 3.092 85,448,304 -0.02(-0.48%)
Feb 12, 2013 3.099 3.141 3.095 3.107 27,780,260 -0.02(-0.64%)
Feb 11, 2013 3.118 3.159 3.087 3.127 40,830,796 +0.04(+1.13%)
Feb 08, 2013 3.092 3.117 3.072 3.092 30,725,144 +0.02(+0.65%)
Feb 07, 2013 3.075 3.100 3.042 3.072 43,999,728 -0.01(-0.41%)
Feb 06, 2013 3.035 3.110 3.018 3.085 53,068,592 +0.04(+1.48%)
Feb 04, 2013 3.075 3.138 3.038 3.040 51,174,384 -0.05(-1.70%)
Feb 01, 2013 3.090 3.103 3.065 3.092 28,882,492 +0.03(+0.90%)
Jan 31, 2013 3.080 3.115 3.045 3.065 47,054,316 -0.02(-0.49%)
Jan 30, 2013 3.087 3.130 3.069 3.080 28,758,872 -0.00(-0.16%)
Jan 29, 2013 3.140 3.147 3.072 3.085 38,887,000 -0.07(-2.14%)
Jan 28, 2013 3.118 3.172 3.110 3.152 42,248,824 +0.05(+1.61%)
Jan 25, 2013 3.053 3.105 3.038 3.103 39,391,820 +0.06(+1.80%)
Jan 24, 2013 3.022 3.060 3.007 3.047 39,697,796 +0.01(+0.49%)
Jan 23, 2013 3.038 3.040 3.000 3.033 42,179,092 +0.01(+0.17%)
Jan 22, 2013 3.040 3.067 3.013 3.027 30,822,116 -0.02(-0.49%)
Jan 18, 2013 3.062 3.062 3.005 3.042 39,710,524 -0.02(-0.65%)
Jan 17, 2013 3.033 3.075 3.025 3.062 58,073,360 +0.04(+1.32%)
Jan 16, 2013 2.990 3.047 2.990 3.022 33,737,368 +0.03(+0.92%)
Jan 15, 2013 3.035 3.035 2.978 2.995 37,584,748 -0.05(-1.80%)
Jan 14, 2013 3.072 3.072 3.015 3.050 30,568,144 -0.00(-0.08%)
Jan 11, 2013 3.070 3.072 3.022 3.053 51,317,024 -0.00(-0.16%)
Jan 10, 2013 3.080 3.095 3.040 3.058 50,636,452 +0.00(+0.16%)
Jan 09, 2013 3.147 3.163 3.033 3.053 69,501,696 -0.07(-2.25%)
Jan 08, 2013 3.200 3.210 3.100 3.123 46,622,404 -0.07(-2.18%)
Jan 07, 2013 3.285 3.295 3.170 3.192 61,073,036 -0.10(-2.89%)
Jan 04, 2013 3.188 3.297 3.178 3.288 52,506,292 +0.10(+3.30%)
Jan 03, 2013 3.180 3.217 3.145 3.183 29,888,680 +0.00(+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.