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 (%)
Jun 29, 2012 0.3379 0.3454 0.3377 0.3447 617,967,168 +0.01(+4.38%)
Jun 28, 2012 0.3247 0.3322 0.3220 0.3302 547,190,400 +0.00(+0.76%)
Jun 27, 2012 0.3177 0.3300 0.3177 0.3277 507,263,584 +0.01(+3.22%)
Jun 26, 2012 0.3158 0.3197 0.3113 0.3175 438,166,208 +0.00(+1.11%)
Jun 25, 2012 0.3245 0.3255 0.3128 0.3140 495,332,480 -0.01(-3.12%)
Jun 22, 2012 0.3242 0.3280 0.3197 0.3241 867,409,600 +0.00(+1.25%)
Jun 21, 2012 0.3352 0.3352 0.3195 0.3201 517,588,256 -0.02(-4.57%)
Jun 20, 2012 0.3335 0.3417 0.3315 0.3355 975,026,624 +0.01(+1.62%)
Jun 19, 2012 0.3220 0.3350 0.3205 0.3301 962,750,400 +0.02(+6.73%)
Jun 18, 2012 0.3043 0.3118 0.3018 0.3093 304,703,424 +0.00(+0.90%)
Jun 15, 2012 0.3023 0.3068 0.2995 0.3065 386,397,248 +0.01(+2.16%)
Jun 14, 2012 0.3033 0.3058 0.2970 0.3000 591,161,856 -0.00(-1.23%)
Jun 13, 2012 0.3118 0.3125 0.3023 0.3038 495,862,752 -0.01(-2.64%)
Jun 12, 2012 0.3093 0.3150 0.3088 0.3120 497,302,144 +0.01(+2.04%)
Jun 11, 2012 0.3120 0.3175 0.3050 0.3058 841,026,880 +0.00(+1.16%)
Jun 08, 2012 0.2975 0.3033 0.2970 0.3023 371,484,064 +0.01(+1.93%)
Jun 07, 2012 0.3135 0.3153 0.2963 0.2965 528,007,744 -0.01(-4.04%)
Jun 06, 2012 0.3033 0.3098 0.3010 0.3090 369,840,448 +0.01(+2.69%)
Jun 05, 2012 0.2911 0.3018 0.2911 0.3009 366,087,744 +0.01(+2.86%)
Jun 04, 2012 0.3003 0.3020 0.2901 0.2926 433,881,024 -0.01(-2.09%)
Jun 01, 2012 0.3035 0.3065 0.2983 0.2988 442,028,512 -0.01(-3.62%)
May 31, 2012 0.3135 0.3148 0.3060 0.3100 359,038,240 -0.00(-1.11%)
May 30, 2012 0.3138 0.3160 0.3080 0.3135 380,692,320 -0.00(-1.18%)
May 29, 2012 0.3143 0.3192 0.3130 0.3172 310,688,480 +0.01(+2.58%)
May 25, 2012 0.3018 0.3118 0.3018 0.3093 392,683,776 +0.01(+2.39%)
May 24, 2012 0.3120 0.3125 0.2998 0.3020 521,651,232 -0.01(-2.65%)
May 23, 2012 0.2995 0.3108 0.2949 0.3103 496,917,184 +0.01(+2.47%)
May 22, 2012 0.3063 0.3068 0.2983 0.3028 411,111,008 -0.00(-1.22%)
May 21, 2012 0.3018 0.3080 0.2997 0.3065 417,246,208 +0.01(+1.74%)
May 18, 2012 0.3162 0.3177 0.2998 0.3013 568,681,280 -0.01(-4.51%)
May 17, 2012 0.3190 0.3220 0.3155 0.3155 336,157,152 -0.00(-0.67%)
May 16, 2012 0.3247 0.3285 0.3167 0.3176 471,596,576 -0.01(-2.04%)
May 15, 2012 0.3275 0.3347 0.3227 0.3242 601,359,680 -0.00(-0.99%)
May 14, 2012 0.3267 0.3325 0.3200 0.3275 438,505,984 -0.00(-0.61%)
May 11, 2012 0.3355 0.3412 0.3282 0.3295 1,438,793,472 +0.02(+6.36%)
May 10, 2012 0.3150 0.3155 0.3048 0.3098 598,254,400 -0.00(-0.72%)
May 09, 2012 0.3053 0.3145 0.3023 0.3120 521,821,024 +0.00(+0.40%)
May 08, 2012 0.3083 0.3128 0.3028 0.3108 463,405,408 -0.00(-0.08%)
May 07, 2012 0.3113 0.3165 0.3085 0.3110 605,816,384 +0.01(+1.71%)
May 04, 2012 0.3130 0.3148 0.3058 0.3058 546,534,592 -0.01(-2.93%)
May 03, 2012 0.3212 0.3231 0.3130 0.3150 420,527,488 -0.01(-1.71%)
May 02, 2012 0.3287 0.3300 0.3187 0.3205 685,628,224 -0.01(-2.87%)
May 01, 2012 0.3225 0.3335 0.3225 0.3300 409,648,608 +0.01(+1.77%)
Apr 30, 2012 0.3220 0.3260 0.3197 0.3242 262,886,864 +0.00(+0.15%)
Apr 27, 2012 0.3260 0.3278 0.3202 0.3237 476,480,576 -0.00(-0.84%)
Apr 26, 2012 0.3260 0.3292 0.3237 0.3265 540,481,472 +0.00(+0.08%)
Apr 25, 2012 0.3245 0.3287 0.3185 0.3262 728,832,768 +0.01(+2.03%)
Apr 24, 2012 0.3310 0.3337 0.3180 0.3197 731,749,504 -0.01(-3.10%)
Apr 23, 2012 0.3282 0.3313 0.3220 0.3300 707,915,904 -0.00(-1.19%)
Apr 20, 2012 0.3427 0.3437 0.3332 0.3340 510,845,472 -0.01(-1.94%)
Apr 19, 2012 0.3414 0.3544 0.3389 0.3406 668,688,448 -0.01(-1.55%)
Apr 18, 2012 0.3474 0.3492 0.3417 0.3459 401,713,376 -0.00(-1.07%)
Apr 17, 2012 0.3499 0.3542 0.3484 0.3497 461,785,120 +0.00(+0.21%)
Apr 16, 2012 0.3557 0.3567 0.3432 0.3489 464,422,912 -0.00(-1.20%)
Apr 13, 2012 0.3629 0.3648 0.3529 0.3532 312,059,392 -0.01(-3.54%)
Apr 12, 2012 0.3582 0.3681 0.3567 0.3661 385,777,792 +0.01(+2.37%)
Apr 11, 2012 0.3579 0.3654 0.3567 0.3577 373,843,360 +0.00(+1.27%)
Apr 10, 2012 0.3587 0.3636 0.3514 0.3532 471,472,608 -0.01(-1.94%)
Apr 09, 2012 0.3591 0.3614 0.3532 0.3601 366,368,928 -0.00(-1.30%)
Apr 05, 2012 0.3659 0.3704 0.3636 0.3649 376,955,296 -0.00(-0.14%)
Apr 04, 2012 0.3704 0.3751 0.3631 0.3654 497,071,360 -0.01(-2.85%)
Apr 03, 2012 0.3851 0.3855 0.3741 0.3761 431,493,568 -0.01(-1.63%)
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.