NVIDIA Corp (NQ: NVDA )

220.48 USD +1.04 (+0.47%)
Streaming Delayed Price Updated: 3:13 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 3.375 3.370 3.235 3.285 54,518,816 -0.09(-2.67%)
May 27, 2010 3.268 3.375 3.260 3.375 71,356,156 +0.19(+5.88%)
May 26, 2010 3.300 3.362 3.178 3.188 99,502,536 +0.02(+0.47%)
May 25, 2010 2.993 3.188 2.962 3.172 96,667,624 +0.08(+2.67%)
May 24, 2010 3.172 3.210 3.080 3.090 66,469,604 -0.09(-2.91%)
May 21, 2010 3.025 3.269 3.025 3.183 106,972,376 +0.07(+2.17%)
May 20, 2010 3.050 3.190 3.002 3.115 112,849,156 -0.07(-2.35%)
May 19, 2010 3.125 3.195 3.103 3.190 82,651,896 +0.05(+1.59%)
May 18, 2010 3.275 3.295 3.123 3.140 67,411,204 -0.11(-3.31%)
May 17, 2010 3.245 3.288 3.145 3.248 85,605,788 +0.01(+0.23%)
May 14, 2010 3.415 3.425 3.150 3.240 249,310,676 -0.42(-11.54%)
May 13, 2010 3.655 3.822 3.627 3.663 124,746,268 -0.01(-0.20%)
May 12, 2010 3.625 3.690 3.603 3.670 90,041,136 +0.07(+1.94%)
May 11, 2010 3.665 3.672 3.572 3.600 82,912,224 -0.04(-1.10%)
May 10, 2010 3.632 3.745 3.600 3.640 97,915,552 +0.15(+4.30%)
May 07, 2010 3.583 3.583 3.365 3.490 115,371,076 -0.06(-1.69%)
May 06, 2010 3.600 3.675 3.260 3.550 100,285,656 -0.08(-2.07%)
May 05, 2010 3.640 3.717 3.580 3.625 133,086,128 -0.06(-1.69%)
May 04, 2010 3.825 3.833 3.632 3.688 131,137,488 -0.20(-5.08%)
May 03, 2010 3.947 3.970 3.825 3.885 107,896,936 -0.04(-1.08%)
Apr 30, 2010 4.112 4.120 3.925 3.928 106,822,392 -0.23(-5.65%)
Apr 29, 2010 4.053 4.168 3.993 4.162 98,712,476 +0.12(+3.03%)
Apr 28, 2010 4.030 4.098 3.958 4.040 67,216,300 +0.01(+0.19%)
Apr 27, 2010 4.120 4.162 4.020 4.032 60,670,028 -0.12(-2.83%)
Apr 26, 2010 4.115 4.200 4.107 4.150 49,108,876 +0.04(+0.97%)
Apr 23, 2010 4.155 4.165 4.037 4.110 75,292,224 -0.06(-1.38%)
Apr 22, 2010 4.082 4.180 4.025 4.168 65,693,992 +0.02(+0.42%)
Apr 21, 2010 4.282 4.287 4.100 4.150 89,590,736 -0.11(-2.58%)
Apr 20, 2010 4.275 4.320 4.205 4.260 67,818,620 +0.01(+0.35%)
Apr 19, 2010 4.232 4.258 4.103 4.245 109,449,144 -0.02(-0.47%)
Apr 16, 2010 4.320 4.338 4.170 4.265 191,786,340 -0.24(-5.27%)
Apr 15, 2010 4.485 4.530 4.440 4.503 95,755,564 +0.03(+0.73%)
Apr 14, 2010 4.510 4.532 4.400 4.470 90,021,212 +0.05(+1.25%)
Apr 13, 2010 4.343 4.430 4.325 4.415 64,366,700 +0.09(+2.08%)
Apr 12, 2010 4.253 4.343 4.245 4.325 54,645,952 +0.08(+1.82%)
Apr 09, 2010 4.210 4.263 4.188 4.247 81,760,296 +0.03(+0.65%)
Apr 08, 2010 4.263 4.294 4.197 4.220 103,759,876 -0.07(-1.63%)
Apr 07, 2010 4.235 4.362 4.200 4.290 81,741,344 +0.03(+0.65%)
Apr 06, 2010 4.315 4.325 4.188 4.263 80,832,480 -0.11(-2.46%)
Apr 05, 2010 4.332 4.378 4.327 4.370 41,363,304 +0.07(+1.51%)
Apr 01, 2010 4.370 4.305 4.305 4.305 33,966,400 -0.04(-1.03%)
Mar 31, 2010 4.390 4.410 4.327 4.350 38,983,672 -0.06(-1.30%)
Mar 30, 2010 4.440 4.463 4.332 4.407 32,410,084 +0.02(+0.40%)
Mar 29, 2010 4.362 4.400 4.303 4.390 39,445,456 +0.05(+1.27%)
Mar 26, 2010 4.372 4.418 4.299 4.335 34,471,532 +0.00(+0.00%)
Mar 25, 2010 4.385 4.412 4.325 4.335 49,518,232 +0.01(+0.29%)
Mar 24, 2010 4.435 4.447 4.314 4.322 43,625,176 -0.15(-3.35%)
Mar 23, 2010 4.414 4.495 4.385 4.473 49,361,012 +0.09(+2.05%)
Mar 22, 2010 4.258 4.400 4.258 4.383 43,533,256 +0.07(+1.62%)
Mar 19, 2010 4.430 4.442 4.258 4.312 58,463,308 -0.05(-1.20%)
Mar 18, 2010 4.532 4.532 4.325 4.365 74,096,116 -0.16(-3.54%)
Mar 17, 2010 4.465 4.585 4.465 4.525 65,116,580 +0.09(+1.94%)
Mar 16, 2010 4.287 4.465 4.285 4.439 66,498,596 +0.15(+3.47%)
Mar 15, 2010 4.260 4.350 4.250 4.290 35,890,392 -0.02(-0.52%)
Mar 12, 2010 4.345 4.357 4.290 4.312 52,034,968 +0.01(+0.35%)
Mar 11, 2010 4.362 4.378 4.280 4.298 54,065,700 -0.10(-2.27%)
Mar 10, 2010 4.375 4.445 4.372 4.397 41,851,848 +0.01(+0.23%)
Mar 09, 2010 4.272 4.430 4.270 4.388 83,082,820 +0.16(+3.72%)
Mar 08, 2010 4.295 4.308 4.213 4.230 43,931,104 -0.06(-1.46%)
Mar 05, 2010 4.135 4.322 4.135 4.293 63,289,960 +0.13(+3.06%)
Mar 04, 2010 4.175 4.207 4.112 4.165 55,739,284 +0.01(+0.18%)
Mar 03, 2010 4.235 4.258 4.122 4.157 39,929,764 -0.05(-1.25%)
Mar 02, 2010 4.250 4.303 4.180 4.210 53,864,468 -0.00(-0.06%)
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.