Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 0.3393 0.3435 0.3371 0.3435 277,272,576 +0.00(+1.47%)
Apr 29, 2013 0.3351 0.3398 0.3336 0.3386 270,243,392 +0.00(+1.19%)
Apr 26, 2013 0.3356 0.3361 0.3341 0.3346 325,018,240 -0.00(-0.45%)
Apr 25, 2013 0.3351 0.3368 0.3321 0.3361 0 +0.00(+0.82%)
Apr 24, 2013 0.3233 0.3361 0.3231 0.3333 0 +0.01(+3.41%)
Apr 23, 2013 0.3168 0.3256 0.3163 0.3223 377,721,344 +0.01(+2.62%)
Apr 22, 2013 0.3134 0.3168 0.3109 0.3141 246,070,112 +0.00(+0.16%)
Apr 19, 2013 0.3126 0.3145 0.3086 0.3136 303,651,488 +0.00(+0.24%)
Apr 18, 2013 0.3198 0.3218 0.3129 0.3129 403,375,968 -0.01(-1.92%)
Apr 17, 2013 0.3208 0.3238 0.3171 0.3190 534,041,952 -0.00(-1.35%)
Apr 16, 2013 0.3228 0.3256 0.3211 0.3233 469,805,888 +0.00(+1.09%)
Apr 15, 2013 0.3256 0.3266 0.3178 0.3198 431,304,448 -0.01(-2.06%)
Apr 12, 2013 0.3201 0.3301 0.3173 0.3266 772,155,840 +0.01(+2.51%)
Apr 11, 2013 0.3156 0.3206 0.3069 0.3186 971,212,864 -0.00(-0.47%)
Apr 10, 2013 0.3154 0.3206 0.3146 0.3201 385,475,808 +0.00(+1.58%)
Apr 09, 2013 0.3104 0.3173 0.3081 0.3151 381,364,128 +0.00(+1.61%)
Apr 08, 2013 0.3111 0.3111 0.3042 0.3101 327,328,992 -0.00(-0.24%)
Apr 05, 2013 0.3011 0.3109 0.3004 0.3109 552,489,600 +0.01(+1.76%)
Apr 04, 2013 0.3016 0.3066 0.3006 0.3055 295,280,416 +0.00(+0.98%)
Apr 03, 2013 0.3059 0.3076 0.3004 0.3025 353,244,128 -0.00(-1.21%)
Apr 02, 2013 0.3099 0.3106 0.3044 0.3062 372,287,520 -0.00(-1.09%)
Apr 01, 2013 0.3193 0.3193 0.3074 0.3096 443,736,672 -0.01(-3.27%)
Mar 28, 2013 0.3149 0.3203 0.3126 0.3201 349,991,872 +0.00(+1.42%)
Mar 27, 2013 0.3106 0.3173 0.3099 0.3156 255,457,056 +0.00(+1.20%)
Mar 26, 2013 0.3104 0.3121 0.3091 0.3119 233,018,384 +0.00(+0.73%)
Mar 25, 2013 0.3131 0.3134 0.3074 0.3096 362,821,152 -0.00(-0.56%)
Mar 22, 2013 0.3109 0.3126 0.3096 0.3114 232,952,368 +0.00(+0.48%)
Mar 21, 2013 0.3131 0.3136 0.3094 0.3099 339,727,776 -0.00(-1.58%)
Mar 20, 2013 0.3141 0.3159 0.3112 0.3149 341,288,928 +0.00(+1.20%)
Mar 19, 2013 0.3134 0.3149 0.3089 0.3111 355,490,464 -0.00(-0.64%)
Mar 18, 2013 0.3134 0.3161 0.3109 0.3131 298,925,568 -0.00(-0.71%)
Mar 15, 2013 0.3181 0.3181 0.3141 0.3154 356,524,512 -0.00(-0.86%)
Mar 14, 2013 0.3198 0.3208 0.3161 0.3181 384,090,432 +0.00(+0.08%)
Mar 13, 2013 0.3178 0.3232 0.3149 0.3178 486,839,712 +0.00(+0.00%)
Mar 12, 2013 0.3163 0.3188 0.3134 0.3178 311,483,552 +0.00(+0.35%)
Mar 11, 2013 0.3166 0.3181 0.3141 0.3167 300,362,336 -0.00(-0.98%)
Mar 08, 2013 0.3191 0.3213 0.3176 0.3198 246,990,512 +0.00(+0.47%)
Mar 07, 2013 0.3208 0.3241 0.3165 0.3183 315,469,856 -0.00(-0.23%)
Mar 06, 2013 0.3213 0.3243 0.3176 0.3191 343,633,024 -0.00(-0.08%)
Mar 05, 2013 0.3176 0.3198 0.3160 0.3193 366,853,152 +0.00(+1.15%)
Mar 04, 2013 0.3149 0.3187 0.3124 0.3157 354,404,384 -0.00(-0.43%)
Mar 01, 2013 0.3136 0.3181 0.3107 0.3171 390,194,272 +0.00(+0.39%)
Feb 28, 2013 0.3169 0.3206 0.3139 0.3159 592,606,528 +0.00(+0.48%)
Feb 27, 2013 0.3086 0.3166 0.3079 0.3144 477,958,048 +0.01(+1.86%)
Feb 26, 2013 0.3056 0.3102 0.3046 0.3086 488,503,328 +0.00(+0.58%)
Feb 25, 2013 0.3131 0.3156 0.3063 0.3068 645,865,984 -0.01(-1.76%)
Feb 22, 2013 0.3086 0.3126 0.3068 0.3123 370,964,800 +0.01(+1.87%)
Feb 21, 2013 0.3083 0.3118 0.3058 0.3066 581,688,384 -0.00(-0.73%)
Feb 20, 2013 0.3143 0.3193 0.3078 0.3088 714,584,896 -0.00(-1.39%)
Feb 19, 2013 0.3178 0.3180 0.3113 0.3132 434,507,328 -0.00(-1.38%)
Feb 15, 2013 0.3168 0.3190 0.3106 0.3176 735,496,896 +0.00(+0.01%)
Feb 14, 2013 0.3043 0.3178 0.3006 0.3175 883,923,200 +0.01(+2.91%)
Feb 13, 2013 0.3103 0.3159 0.3076 0.3086 856,372,032 -0.00(-0.48%)
Feb 12, 2013 0.3092 0.3134 0.3088 0.3101 278,416,736 -0.00(-0.64%)
Feb 11, 2013 0.3111 0.3152 0.3081 0.3121 409,210,592 +0.00(+1.13%)
Feb 08, 2013 0.3086 0.3111 0.3066 0.3086 307,930,688 +0.00(+0.65%)
Feb 07, 2013 0.3068 0.3093 0.3036 0.3066 440,969,984 -0.00(-0.41%)
Feb 06, 2013 0.3028 0.3103 0.3011 0.3078 531,859,104 +0.00(+1.48%)
Feb 04, 2013 0.3068 0.3131 0.3031 0.3033 512,875,136 -0.01(-1.70%)
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.