Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 2.844 2.876 2.811 2.830 50,966,932 -0.01(-0.49%)
Jan 30, 2013 2.850 2.890 2.833 2.844 31,150,202 -0.00(-0.16%)
Jan 29, 2013 2.899 2.906 2.837 2.848 42,120,496 -0.06(-2.14%)
Jan 28, 2013 2.878 2.929 2.871 2.910 45,761,860 +0.05(+1.61%)
Jan 25, 2013 2.818 2.867 2.804 2.864 42,667,292 +0.05(+1.80%)
Jan 24, 2013 2.790 2.825 2.777 2.814 42,998,708 +0.01(+0.49%)
Jan 23, 2013 2.804 2.807 2.770 2.800 45,686,328 +0.00(+0.16%)
Jan 22, 2013 2.807 2.832 2.781 2.795 33,385,008 -0.01(-0.49%)
Jan 18, 2013 2.827 2.827 2.774 2.809 43,012,496 -0.02(-0.65%)
Jan 17, 2013 2.800 2.839 2.793 2.827 62,902,220 +0.04(+1.32%)
Jan 16, 2013 2.760 2.814 2.760 2.790 36,542,664 +0.03(+0.92%)
Jan 15, 2013 2.802 2.802 2.749 2.765 40,709,960 -0.05(-1.80%)
Jan 14, 2013 2.837 2.837 2.784 2.816 33,109,918 -0.00(-0.08%)
Jan 11, 2013 2.834 2.837 2.790 2.818 55,584,088 -0.00(-0.16%)
Jan 10, 2013 2.844 2.857 2.807 2.823 54,846,928 +0.00(+0.16%)
Jan 09, 2013 2.906 2.920 2.800 2.818 75,280,832 -0.06(-2.25%)
Jan 08, 2013 2.954 2.964 2.862 2.883 50,499,108 -0.06(-2.18%)
Jan 07, 2013 3.033 3.042 2.927 2.947 66,151,324 -0.09(-2.89%)
Jan 04, 2013 2.943 3.044 2.934 3.035 56,872,244 +0.10(+3.30%)
Jan 03, 2013 2.936 2.970 2.904 2.938 32,373,956 +0.00(+0.08%)
Jan 02, 2013 2.915 2.938 2.887 2.936 51,865,112 +0.11(+3.75%)
Dec 31, 2012 2.784 2.841 2.777 2.830 35,046,720 +0.04(+1.32%)
Dec 28, 2012 2.781 2.837 2.777 2.793 23,894,218 -0.01(-0.49%)
Dec 27, 2012 2.830 2.834 2.774 2.807 32,472,132 -0.02(-0.65%)
Dec 26, 2012 2.820 2.867 2.814 2.825 21,309,580 -0.00(-0.08%)
Dec 24, 2012 2.848 2.857 2.818 2.827 13,813,053 -0.02(-0.81%)
Dec 21, 2012 2.878 2.878 2.820 2.850 50,064,184 -0.07(-2.29%)
Dec 20, 2012 2.931 2.934 2.885 2.917 36,213,136 -0.00(-0.08%)
Dec 19, 2012 2.920 2.954 2.908 2.920 49,667,248 +0.02(+0.72%)
Dec 18, 2012 2.894 2.931 2.885 2.899 45,105,972 +0.01(+0.20%)
Dec 17, 2012 2.899 2.915 2.850 2.893 48,219,772 -0.01(-0.44%)
Dec 14, 2012 2.904 2.936 2.883 2.906 36,681,956 +0.01(+0.48%)
Dec 13, 2012 2.885 2.947 2.864 2.892 40,894,680 +0.00(+0.08%)
Dec 12, 2012 2.929 2.945 2.878 2.890 43,261,484 -0.03(-1.03%)
Dec 11, 2012 2.862 2.957 2.855 2.920 88,462,696 +0.07(+2.35%)
Dec 10, 2012 2.760 2.874 2.754 2.853 55,635,376 +0.09(+3.39%)
Dec 07, 2012 2.767 2.781 2.728 2.759 36,642,740 -0.01(-0.21%)
Dec 06, 2012 2.754 2.784 2.743 2.765 44,722,504 +0.00(+0.17%)
Dec 05, 2012 2.770 2.788 2.721 2.761 68,563,520 -0.03(-1.11%)
Dec 04, 2012 2.717 2.797 2.700 2.792 57,197,520 +0.03(+1.04%)
Nov 30, 2012 2.777 2.797 2.747 2.763 49,882,064 -0.02(-0.58%)
Nov 29, 2012 2.834 2.848 2.770 2.779 52,932,204 -0.05(-1.79%)
Nov 28, 2012 2.795 2.844 2.760 2.830 43,145,316 +0.02(+0.86%)
Nov 27, 2012 2.784 2.848 2.760 2.805 48,893,664 +0.01(+0.41%)
Nov 26, 2012 2.751 2.802 2.747 2.794 39,491,364 +0.05(+1.72%)
Nov 23, 2012 2.740 2.779 2.725 2.747 29,995,758 +0.02(+0.68%)
Nov 21, 2012 2.652 2.735 2.650 2.728 45,742,616 +0.08(+2.87%)
Nov 20, 2012 2.673 2.684 2.624 2.652 36,498,000 -0.03(-1.15%)
Nov 19, 2012 2.658 2.692 2.626 2.683 44,051,668 +0.07(+2.80%)
Nov 16, 2012 2.658 2.667 2.557 2.610 68,089,200 -0.05(-1.81%)
Nov 15, 2012 2.663 2.731 2.640 2.658 50,875,388 +0.01(+0.43%)
Nov 14, 2012 2.729 2.757 2.644 2.646 67,509,328 -0.07(-2.45%)
Nov 13, 2012 2.720 2.782 2.711 2.713 53,646,584 -0.02(-0.71%)
Nov 12, 2012 2.800 2.812 2.706 2.732 70,163,648 -0.06(-2.26%)
Nov 09, 2012 2.924 2.957 2.786 2.796 92,261,000 -0.11(-3.86%)
Nov 08, 2012 2.924 3.000 2.901 2.908 91,281,760 +0.02(+0.56%)
Nov 07, 2012 2.961 2.979 2.878 2.892 35,387,708 -0.09(-3.08%)
Nov 06, 2012 2.986 2.993 2.933 2.984 38,242,528 -0.00(-0.08%)
Nov 05, 2012 2.857 2.997 2.857 2.986 48,488,392 +0.12(+4.24%)
Nov 02, 2012 2.908 2.912 2.846 2.864 27,983,848 -0.01(-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.