Skip to main content

NVIDIA Corp (NQ: NVDA )

113.42 -2.17 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 0.3073 0.3108 0.3038 0.3058 471,581,760 -0.00(-0.49%)
Jan 30, 2013 0.3081 0.3123 0.3062 0.3073 288,223,488 -0.00(-0.16%)
Jan 29, 2013 0.3133 0.3141 0.3066 0.3078 389,728,320 -0.01(-2.14%)
Jan 28, 2013 0.3111 0.3166 0.3103 0.3146 423,420,768 +0.00(+1.61%)
Jan 25, 2013 0.3046 0.3098 0.3031 0.3096 394,787,680 +0.01(+1.80%)
Jan 24, 2013 0.3016 0.3053 0.3001 0.3041 397,854,176 +0.00(+0.49%)
Jan 23, 2013 0.3031 0.3033 0.2993 0.3026 422,721,920 +0.00(+0.17%)
Jan 22, 2013 0.3033 0.3061 0.3006 0.3021 308,901,472 -0.00(-0.49%)
Jan 18, 2013 0.3056 0.3056 0.2998 0.3036 397,981,760 -0.00(-0.65%)
Jan 17, 2013 0.3026 0.3068 0.3018 0.3056 582,015,424 +0.00(+1.32%)
Jan 16, 2013 0.2983 0.3041 0.2983 0.3016 338,118,336 +0.00(+0.92%)
Jan 15, 2013 0.3028 0.3028 0.2971 0.2988 376,677,056 -0.01(-1.80%)
Jan 14, 2013 0.3066 0.3066 0.3008 0.3043 306,356,160 -0.00(-0.08%)
Jan 11, 2013 0.3063 0.3066 0.3016 0.3046 514,302,944 -0.00(-0.16%)
Jan 10, 2013 0.3073 0.3088 0.3033 0.3051 507,482,176 +0.00(+0.16%)
Jan 09, 2013 0.3141 0.3156 0.3026 0.3046 696,551,040 -0.01(-2.25%)
Jan 08, 2013 0.3193 0.3203 0.3093 0.3116 467,253,120 -0.01(-2.18%)
Jan 07, 2013 0.3278 0.3288 0.3163 0.3185 612,078,400 -0.01(-2.89%)
Jan 04, 2013 0.3180 0.3290 0.3170 0.3280 526,221,856 +0.01(+3.30%)
Jan 03, 2013 0.3173 0.3210 0.3138 0.3175 299,546,528 +0.00(+0.08%)
Jan 02, 2013 0.3151 0.3175 0.3121 0.3173 479,892,352 +0.01(+3.75%)
Dec 31, 2012 0.3008 0.3071 0.3001 0.3058 324,276,832 +0.00(+1.32%)
Dec 28, 2012 0.3006 0.3066 0.3001 0.3018 221,086,032 -0.00(-0.49%)
Dec 27, 2012 0.3058 0.3063 0.2998 0.3033 300,454,912 -0.00(-0.65%)
Dec 26, 2012 0.3048 0.3098 0.3041 0.3053 197,171,168 -0.00(-0.08%)
Dec 24, 2012 0.3078 0.3088 0.3046 0.3056 127,808,040 -0.00(-0.81%)
Dec 21, 2012 0.3111 0.3111 0.3048 0.3081 463,228,896 -0.01(-2.29%)
Dec 20, 2012 0.3168 0.3170 0.3118 0.3153 335,069,312 -0.00(-0.08%)
Dec 19, 2012 0.3156 0.3193 0.3143 0.3156 459,556,160 +0.00(+0.72%)
Dec 18, 2012 0.3128 0.3168 0.3118 0.3133 417,352,032 +0.00(+0.20%)
Dec 17, 2012 0.3133 0.3151 0.3081 0.3127 446,163,104 -0.00(-0.44%)
Dec 14, 2012 0.3138 0.3173 0.3116 0.3141 339,407,136 +0.00(+0.48%)
Dec 13, 2012 0.3118 0.3185 0.3096 0.3126 378,386,240 +0.00(+0.08%)
Dec 12, 2012 0.3166 0.3183 0.3111 0.3123 400,285,536 -0.00(-1.03%)
Dec 11, 2012 0.3093 0.3195 0.3086 0.3156 818,518,848 +0.01(+2.35%)
Dec 10, 2012 0.2983 0.3106 0.2976 0.3083 514,777,440 +0.01(+3.39%)
Dec 07, 2012 0.2991 0.3006 0.2948 0.2982 339,044,288 -0.00(-0.21%)
Dec 06, 2012 0.2976 0.3008 0.2965 0.2988 413,803,968 +0.00(+0.17%)
Dec 05, 2012 0.2993 0.3013 0.2941 0.2983 634,397,760 -0.00(-1.11%)
Dec 04, 2012 0.2936 0.3023 0.2919 0.3017 529,231,520 +0.00(+1.04%)
Nov 30, 2012 0.3001 0.3023 0.2968 0.2986 461,543,808 -0.00(-0.58%)
Nov 29, 2012 0.3063 0.3078 0.2993 0.3003 489,765,856 -0.01(-1.79%)
Nov 28, 2012 0.3021 0.3073 0.2983 0.3058 399,210,688 +0.00(+0.86%)
Nov 27, 2012 0.3008 0.3078 0.2983 0.3032 452,398,432 +0.00(+0.41%)
Nov 26, 2012 0.2973 0.3028 0.2968 0.3020 365,401,760 +0.01(+1.72%)
Nov 23, 2012 0.2961 0.3003 0.2945 0.2968 277,541,760 +0.00(+0.68%)
Nov 21, 2012 0.2866 0.2956 0.2864 0.2948 423,242,752 +0.01(+2.87%)
Nov 20, 2012 0.2889 0.2901 0.2836 0.2866 337,705,088 -0.01(-1.77%)
Nov 19, 2012 0.2891 0.2928 0.2856 0.2918 405,048,672 +0.01(+2.80%)
Nov 16, 2012 0.2891 0.2901 0.2781 0.2838 626,070,208 -0.01(-1.81%)
Nov 15, 2012 0.2896 0.2970 0.2871 0.2891 467,791,776 +0.00(+0.43%)
Nov 14, 2012 0.2968 0.2998 0.2876 0.2878 620,738,368 -0.01(-2.45%)
Nov 13, 2012 0.2958 0.3025 0.2948 0.2951 493,272,512 -0.00(-0.71%)
Nov 12, 2012 0.3045 0.3058 0.2943 0.2972 645,144,512 -0.01(-2.26%)
Nov 09, 2012 0.3180 0.3216 0.3030 0.3040 848,326,464 -0.01(-3.86%)
Nov 08, 2012 0.3180 0.3262 0.3155 0.3163 839,322,432 +0.00(+0.56%)
Nov 07, 2012 0.3220 0.3240 0.3130 0.3145 325,384,832 -0.01(-3.08%)
Nov 06, 2012 0.3247 0.3255 0.3190 0.3245 351,634,496 -0.00(-0.08%)
Nov 05, 2012 0.3108 0.3260 0.3108 0.3247 445,843,680 +0.01(+4.24%)
Nov 02, 2012 0.3163 0.3167 0.3095 0.3115 257,307,408 -0.00(-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.