Skip to main content

NVIDIA Corp (NQ: NVDA )

114.38 -1.21 (-1.05%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 0.3135 0.3148 0.3060 0.3100 359,037,056 -0.00(-1.11%)
May 30, 2012 0.3138 0.3160 0.3080 0.3135 380,691,040 -0.00(-1.18%)
May 29, 2012 0.3143 0.3192 0.3130 0.3172 310,687,424 +0.01(+2.58%)
May 25, 2012 0.3018 0.3118 0.3018 0.3093 392,682,464 +0.01(+2.39%)
May 24, 2012 0.3120 0.3125 0.2998 0.3020 521,649,472 -0.01(-2.65%)
May 23, 2012 0.2995 0.3108 0.2949 0.3103 496,915,520 +0.01(+2.47%)
May 22, 2012 0.3063 0.3068 0.2983 0.3028 411,109,632 -0.00(-1.22%)
May 21, 2012 0.3018 0.3080 0.2997 0.3065 417,244,800 +0.01(+1.74%)
May 18, 2012 0.3163 0.3177 0.2998 0.3013 568,679,360 -0.01(-4.51%)
May 17, 2012 0.3190 0.3220 0.3155 0.3155 336,156,032 -0.00(-0.67%)
May 16, 2012 0.3247 0.3285 0.3167 0.3176 471,594,976 -0.01(-2.04%)
May 15, 2012 0.3275 0.3347 0.3227 0.3242 601,357,632 -0.00(-0.99%)
May 14, 2012 0.3267 0.3325 0.3200 0.3275 438,504,512 -0.00(-0.61%)
May 11, 2012 0.3355 0.3412 0.3282 0.3295 1,438,788,608 +0.02(+6.36%)
May 10, 2012 0.3150 0.3155 0.3048 0.3098 598,252,416 -0.00(-0.72%)
May 09, 2012 0.3053 0.3145 0.3023 0.3120 521,819,264 +0.00(+0.40%)
May 08, 2012 0.3083 0.3128 0.3028 0.3108 463,403,840 -0.00(-0.08%)
May 07, 2012 0.3113 0.3165 0.3085 0.3110 605,814,336 +0.01(+1.71%)
May 04, 2012 0.3130 0.3148 0.3058 0.3058 546,532,800 -0.01(-2.93%)
May 03, 2012 0.3212 0.3231 0.3130 0.3150 420,526,080 -0.01(-1.71%)
May 02, 2012 0.3287 0.3300 0.3187 0.3205 685,625,920 -0.01(-2.87%)
May 01, 2012 0.3225 0.3335 0.3225 0.3300 409,647,232 +0.01(+1.77%)
Apr 30, 2012 0.3220 0.3260 0.3197 0.3242 262,885,984 +0.00(+0.15%)
Apr 27, 2012 0.3260 0.3278 0.3202 0.3237 476,478,976 -0.00(-0.84%)
Apr 26, 2012 0.3260 0.3292 0.3237 0.3265 540,479,616 +0.00(+0.08%)
Apr 25, 2012 0.3245 0.3287 0.3185 0.3262 728,830,336 +0.01(+2.03%)
Apr 24, 2012 0.3310 0.3337 0.3180 0.3197 731,747,008 -0.01(-3.10%)
Apr 23, 2012 0.3282 0.3313 0.3220 0.3300 707,913,536 -0.00(-1.19%)
Apr 20, 2012 0.3427 0.3437 0.3332 0.3340 510,843,744 -0.01(-1.94%)
Apr 19, 2012 0.3414 0.3544 0.3389 0.3406 668,686,208 -0.01(-1.55%)
Apr 18, 2012 0.3474 0.3492 0.3417 0.3459 401,712,032 -0.00(-1.07%)
Apr 17, 2012 0.3499 0.3542 0.3484 0.3497 461,783,584 +0.00(+0.21%)
Apr 16, 2012 0.3557 0.3567 0.3432 0.3489 464,421,376 -0.00(-1.20%)
Apr 13, 2012 0.3629 0.3648 0.3529 0.3532 312,058,336 -0.01(-3.54%)
Apr 12, 2012 0.3582 0.3681 0.3567 0.3661 385,776,480 +0.01(+2.37%)
Apr 11, 2012 0.3579 0.3654 0.3567 0.3577 373,842,112 +0.00(+1.27%)
Apr 10, 2012 0.3587 0.3636 0.3514 0.3532 471,471,008 -0.01(-1.94%)
Apr 09, 2012 0.3592 0.3614 0.3532 0.3601 366,367,680 -0.00(-1.30%)
Apr 05, 2012 0.3659 0.3704 0.3636 0.3649 376,954,016 -0.00(-0.14%)
Apr 04, 2012 0.3704 0.3751 0.3631 0.3654 497,069,696 -0.01(-2.85%)
Apr 03, 2012 0.3851 0.3855 0.3741 0.3761 431,492,128 -0.01(-1.63%)
Apr 02, 2012 0.3831 0.3863 0.3769 0.3823 408,285,216 -0.00(-0.42%)
Mar 30, 2012 0.3831 0.3863 0.3776 0.3840 528,524,672 +0.00(+1.08%)
Mar 29, 2012 0.3776 0.3828 0.3729 0.3799 373,582,560 +0.00(+0.46%)
Mar 28, 2012 0.3744 0.3831 0.3716 0.3781 894,557,568 +0.01(+2.29%)
Mar 27, 2012 0.3686 0.3741 0.3679 0.3696 420,958,688 +0.00(+0.68%)
Mar 26, 2012 0.3664 0.3689 0.3629 0.3671 288,912,512 +0.00(+1.20%)
Mar 23, 2012 0.3592 0.3639 0.3567 0.3628 316,210,560 +0.00(+0.73%)
Mar 22, 2012 0.3579 0.3631 0.3569 0.3601 426,172,512 -0.00(-0.14%)
Mar 21, 2012 0.3592 0.3639 0.3552 0.3606 468,946,336 +0.00(+0.42%)
Mar 20, 2012 0.3631 0.3631 0.3559 0.3592 450,677,728 -0.01(-1.64%)
Mar 19, 2012 0.3661 0.3679 0.3634 0.3651 406,356,032 +0.00(+0.27%)
Mar 16, 2012 0.3639 0.3656 0.3619 0.3641 429,368,032 +0.00(+0.14%)
Mar 15, 2012 0.3594 0.3656 0.3582 0.3636 383,285,184 +0.01(+1.50%)
Mar 14, 2012 0.3689 0.3695 0.3572 0.3583 737,429,760 -0.01(-2.87%)
Mar 13, 2012 0.3654 0.3709 0.3636 0.3689 554,717,824 +0.01(+1.41%)
Mar 12, 2012 0.3711 0.3736 0.3629 0.3638 300,655,456 -0.01(-1.59%)
Mar 09, 2012 0.3716 0.3744 0.3676 0.3696 368,703,936 -0.00(-0.24%)
Mar 08, 2012 0.3704 0.3744 0.3684 0.3705 431,871,680 +0.00(+0.30%)
Mar 07, 2012 0.3691 0.3709 0.3641 0.3694 443,030,016 +0.00(+0.61%)
Mar 06, 2012 0.3664 0.3694 0.3606 0.3671 472,477,760 -0.00(-0.94%)
Mar 05, 2012 0.3808 0.3816 0.3679 0.3706 516,064,992 -0.01(-3.38%)
Mar 02, 2012 0.3791 0.3891 0.3791 0.3836 685,694,272 +0.00(+0.85%)
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.