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 (%)
Oct 29, 2010 11.04 11.15 10.92 11.04 15,111,336 -0.03(-0.24%)
Oct 28, 2010 11.20 11.24 10.96 11.06 19,184,592 +0.01(+0.08%)
Oct 27, 2010 10.80 11.09 10.77 11.05 13,529,897 +0.12(+1.09%)
Oct 25, 2010 10.92 11.01 10.81 10.93 18,330,784 +0.10(+0.93%)
Oct 22, 2010 10.25 10.92 10.13 10.83 36,022,456 +0.65(+6.40%)
Oct 21, 2010 10.37 10.39 10.02 10.18 27,579,830 -0.18(-1.77%)
Oct 20, 2010 10.37 10.65 10.19 10.36 20,793,242 +0.00(+0.02%)
Oct 19, 2010 10.20 10.44 10.12 10.36 23,573,586 -0.07(-0.64%)
Oct 18, 2010 10.37 10.47 10.19 10.43 12,204,280 +0.06(+0.62%)
Oct 15, 2010 10.41 10.53 10.25 10.36 17,428,734 +0.12(+1.16%)
Oct 14, 2010 10.42 10.44 10.20 10.25 16,293,538 -0.17(-1.59%)
Oct 13, 2010 10.28 10.56 10.17 10.41 26,380,678 +0.30(+2.95%)
Oct 12, 2010 9.841 10.16 9.759 10.11 16,467,939 +0.19(+1.90%)
Oct 11, 2010 10.02 10.10 9.878 9.924 12,055,165 -0.05(-0.46%)
Oct 08, 2010 9.786 10.05 9.648 9.970 19,257,644 +0.15(+1.50%)
Oct 07, 2010 9.942 9.951 9.529 9.823 20,736,950 -0.07(-0.74%)
Oct 06, 2010 10.39 10.44 9.795 9.896 28,801,138 -0.50(-4.77%)
Oct 05, 2010 10.54 10.56 10.36 10.39 20,521,848 +0.07(+0.71%)
Oct 04, 2010 10.32 10.49 10.11 10.32 20,410,500 -0.10(-0.97%)
Oct 01, 2010 10.88 10.90 10.34 10.42 27,215,428 -0.30(-2.84%)
Sep 30, 2010 11.04 11.17 10.63 10.72 21,448,920 -0.18(-1.67%)
Sep 29, 2010 10.89 11.23 10.79 10.91 26,548,808 -0.08(-0.76%)
Sep 28, 2010 11.03 11.14 10.80 10.99 19,694,114 -0.02(-0.20%)
Sep 27, 2010 11.34 11.35 10.87 11.01 27,218,064 -0.24(-2.16%)
Sep 24, 2010 10.91 11.29 10.82 11.26 29,600,730 +0.59(+5.51%)
Sep 23, 2010 10.58 11.00 10.48 10.67 33,787,676 +0.21(+2.02%)
Sep 22, 2010 10.33 10.55 10.26 10.46 27,231,282 +0.09(+0.89%)
Sep 21, 2010 9.777 10.53 9.777 10.36 48,463,068 +0.53(+5.42%)
Sep 20, 2010 9.685 9.869 9.593 9.832 12,069,452 +0.15(+1.52%)
Sep 17, 2010 9.795 9.805 9.658 9.685 11,352,897 -0.01(-0.09%)
Sep 15, 2010 9.584 9.704 9.456 9.694 15,129,387 +0.02(+0.19%)
Sep 14, 2010 9.685 9.805 9.593 9.676 19,005,978 -0.09(-0.94%)
Sep 13, 2010 9.410 9.887 9.405 9.768 27,662,254 +0.52(+5.66%)
Sep 10, 2010 9.410 9.437 9.162 9.245 16,592,304 -0.10(-1.08%)
Sep 09, 2010 9.593 9.603 9.226 9.346 18,920,894 -0.13(-1.36%)
Sep 08, 2010 9.189 9.538 9.088 9.474 33,315,434 +0.30(+3.30%)
Sep 07, 2010 9.061 9.382 9.043 9.171 24,496,022 +0.08(+0.92%)
Sep 03, 2010 8.997 9.116 8.887 9.088 15,430,279 +0.30(+3.44%)
Sep 02, 2010 8.657 8.813 8.574 8.786 16,238,307 +0.16(+1.80%)
Sep 01, 2010 8.694 8.804 8.579 8.630 23,186,600 +0.07(+0.82%)
Aug 31, 2010 8.721 8.997 8.538 8.561 25,365,950 -0.29(-3.27%)
Aug 30, 2010 9.180 9.254 8.850 8.850 16,415,947 -0.44(-4.74%)
Aug 27, 2010 9.052 9.364 8.822 9.290 28,884,834 +0.29(+3.27%)
Aug 26, 2010 9.226 9.327 8.997 8.997 17,907,732 -0.11(-1.21%)
Aug 25, 2010 8.822 9.180 8.776 9.107 20,629,222 +0.18(+2.06%)
Aug 24, 2010 8.721 9.015 8.703 8.923 17,438,508 -0.09(-1.02%)
Aug 23, 2010 9.180 9.410 8.988 9.015 20,327,410 -0.14(-1.50%)
Aug 20, 2010 9.006 9.373 8.997 9.153 35,546,616 +0.08(+0.91%)
Aug 19, 2010 8.648 9.098 8.602 9.070 43,957,328 +0.51(+6.01%)
Aug 18, 2010 8.483 8.629 8.428 8.556 9,450,189 +0.05(+0.54%)
Aug 17, 2010 8.483 8.666 8.400 8.510 13,104,798 +0.11(+1.31%)
Aug 16, 2010 8.501 8.675 8.290 8.400 22,168,170 -0.22(-2.56%)
Aug 13, 2010 8.492 8.740 8.473 8.620 48,956,748 +0.39(+4.79%)
Aug 12, 2010 8.005 8.409 7.941 8.226 36,031,856 +0.07(+0.88%)
Aug 11, 2010 8.308 8.308 8.125 8.154 21,660,360 -0.33(-3.90%)
Aug 10, 2010 8.703 8.721 8.446 8.485 21,027,192 -0.36(-4.12%)
Aug 09, 2010 8.859 8.868 8.634 8.850 12,702,581 +0.08(+0.94%)
Aug 06, 2010 8.629 8.859 8.556 8.767 20,156,336 +0.10(+1.17%)
Aug 05, 2010 8.584 8.685 8.428 8.666 21,801,708 +0.11(+1.29%)
Aug 04, 2010 8.281 8.584 8.244 8.556 23,296,988 +0.35(+4.25%)
Aug 03, 2010 8.363 8.372 8.143 8.207 26,006,956 -0.22(-2.61%)
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.