Skip to main content

NVIDIA Corp (NQ: NVDA )

188.23 +4.88 (+2.66%)
Streaming Delayed Price Updated: 1:46 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 3.710 3.712 3.627 3.692 35,848,796 -0.01(-0.20%)
Jan 30, 2012 3.663 3.717 3.607 3.700 39,860,392 -0.03(-0.74%)
Jan 27, 2012 3.655 3.748 3.625 3.728 45,014,820 +0.05(+1.36%)
Jan 26, 2012 3.768 3.810 3.658 3.678 79,966,784 -0.03(-0.94%)
Jan 25, 2012 3.635 3.723 3.530 3.712 127,414,960 -0.02(-0.60%)
Jan 24, 2012 3.627 3.750 3.625 3.735 72,706,848 +0.08(+2.26%)
Jan 23, 2012 3.558 3.655 3.513 3.652 56,271,568 +0.10(+2.74%)
Jan 20, 2012 3.583 3.625 3.542 3.555 54,626,840 -0.03(-0.91%)
Jan 19, 2012 3.525 3.592 3.488 3.587 60,818,900 +0.09(+2.65%)
Jan 18, 2012 3.445 3.522 3.426 3.495 63,265,352 +0.12(+3.40%)
Jan 17, 2012 3.485 3.485 3.375 3.380 62,715,500 -0.05(-1.53%)
Jan 13, 2012 3.500 3.507 3.415 3.433 50,438,804 -0.09(-2.62%)
Jan 12, 2012 3.555 3.558 3.447 3.525 65,236,284 -0.02(-0.63%)
Jan 11, 2012 3.587 3.620 3.533 3.547 48,426,884 -0.07(-2.00%)
Jan 10, 2012 3.690 3.692 3.595 3.620 54,632,336 -0.01(-0.41%)
Jan 09, 2012 3.638 3.705 3.610 3.635 50,824,252 +0.00(+0.00%)
Jan 06, 2012 3.675 3.678 3.592 3.635 53,364,604 -0.04(-1.16%)
Jan 05, 2012 3.533 3.695 3.518 3.678 56,354,736 +0.13(+3.59%)
Jan 04, 2012 3.513 3.565 3.480 3.550 34,736,864 +0.08(+2.45%)
Dec 30, 2011 3.493 3.518 3.460 3.465 18,696,328 -0.03(-0.79%)
Dec 29, 2011 3.462 3.500 3.413 3.493 21,084,832 +0.06(+1.90%)
Dec 28, 2011 3.515 3.522 3.425 3.428 23,395,636 -0.09(-2.49%)
Dec 27, 2011 3.527 3.570 3.505 3.515 19,570,864 -0.03(-0.78%)
Dec 23, 2011 3.595 3.600 3.513 3.542 24,894,752 +0.11(+3.28%)
Dec 21, 2011 3.455 3.493 3.362 3.430 54,835,760 -0.04(-1.29%)
Dec 20, 2011 3.365 3.487 3.365 3.475 40,748,232 +0.19(+5.66%)
Dec 19, 2011 3.393 3.433 3.277 3.289 46,325,876 -0.09(-2.63%)
Dec 16, 2011 3.393 3.458 3.362 3.377 61,918,672 +0.01(+0.37%)
Dec 15, 2011 3.453 3.475 3.357 3.365 43,494,208 -0.03(-0.88%)
Dec 14, 2011 3.502 3.522 3.357 3.395 63,601,788 -0.14(-3.89%)
Dec 13, 2011 3.680 3.725 3.510 3.533 51,613,792 -0.10(-2.75%)
Dec 12, 2011 3.645 3.660 3.565 3.632 57,320,536 -0.09(-2.48%)
Dec 09, 2011 3.645 3.755 3.594 3.725 55,585,940 +0.05(+1.43%)
Dec 08, 2011 3.755 3.817 3.660 3.672 49,148,620 -0.12(-3.16%)
Dec 07, 2011 3.790 3.820 3.712 3.792 51,001,560 -0.02(-0.59%)
Dec 06, 2011 3.893 3.900 3.775 3.815 57,156,284 -0.06(-1.42%)
Dec 05, 2011 3.995 4.000 3.837 3.870 64,469,444 -0.06(-1.53%)
Dec 02, 2011 3.998 4.013 3.893 3.930 54,651,936 -0.02(-0.63%)
Dec 01, 2011 3.875 3.965 3.857 3.955 52,975,896 +0.05(+1.22%)
Nov 30, 2011 3.840 3.917 3.808 3.908 73,014,000 +0.18(+4.83%)
Nov 29, 2011 3.703 3.775 3.667 3.728 62,343,748 +0.02(+0.54%)
Nov 28, 2011 3.625 3.763 3.625 3.708 69,061,256 +0.20(+5.63%)
Nov 25, 2011 3.562 3.645 3.500 3.510 40,661,624 -0.10(-2.77%)
Nov 23, 2011 3.730 3.757 3.607 3.610 82,535,648 -0.16(-4.24%)
Nov 22, 2011 3.697 3.790 3.676 3.770 128,747,808 +0.11(+3.08%)
Nov 21, 2011 3.428 3.692 3.375 3.658 132,998,504 +0.18(+5.03%)
Nov 18, 2011 3.535 3.535 3.444 3.482 50,149,168 -0.03(-0.92%)
Nov 17, 2011 3.638 3.647 3.450 3.515 65,750,140 -0.13(-3.57%)
Nov 16, 2011 3.650 3.748 3.632 3.645 51,237,872 -0.08(-2.02%)
Nov 15, 2011 3.638 3.746 3.627 3.720 50,560,352 +0.05(+1.29%)
Nov 14, 2011 3.745 3.783 3.663 3.672 50,025,088 -0.07(-1.94%)
Nov 11, 2011 3.720 3.775 3.518 3.745 175,192,624 +0.13(+3.52%)
Nov 10, 2011 3.667 3.705 3.527 3.618 98,645,488 +0.04(+1.05%)
Nov 09, 2011 3.683 3.730 3.565 3.580 53,211,364 -0.19(-5.04%)
Nov 08, 2011 3.732 3.792 3.673 3.770 54,972,536 +0.08(+2.31%)
Nov 07, 2011 3.678 3.740 3.600 3.685 61,348,572 -0.02(-0.54%)
Nov 04, 2011 3.630 3.717 3.572 3.705 65,521,248 +0.04(+1.16%)
Nov 03, 2011 3.493 3.670 3.400 3.663 74,875,744 +0.21(+6.04%)
Nov 02, 2011 3.550 3.567 3.382 3.454 96,101,128 -0.06(-1.74%)
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.