NVIDIA Corp (NQ: NVDA )

194.99 USD -1.63 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 9.060 9.350 8.920 9.190 24,616,930 +0.06(+0.66%)
Jul 29, 2010 9.400 9.600 9.070 9.130 66,560,571 -1.00(-9.87%)
Jul 28, 2010 10.29 10.47 10.10 10.13 32,834,610 -0.33(-3.15%)
Jul 27, 2010 10.58 10.60 10.33 10.46 17,060,845 -0.09(-0.85%)
Jul 26, 2010 10.33 10.59 10.17 10.55 17,058,820 +0.19(+1.83%)
Jul 23, 2010 10.53 10.54 10.26 10.36 20,440,044 -0.18(-1.71%)
Jul 22, 2010 10.48 10.65 10.42 10.54 11,554,286 +0.17(+1.64%)
Jul 21, 2010 10.82 10.83 10.27 10.37 15,617,802 -0.35(-3.26%)
Jul 20, 2010 10.19 10.78 10.10 10.72 29,009,786 +0.26(+2.49%)
Jul 19, 2010 10.19 10.50 10.12 10.46 19,947,735 +0.41(+4.08%)
Jul 16, 2010 10.72 10.75 10.01 10.05 32,215,099 -0.67(-6.25%)
Jul 15, 2010 11.04 11.05 10.59 10.72 23,813,397 -0.31(-2.81%)
Jul 14, 2010 11.40 11.48 10.87 11.03 33,879,287 +0.11(+1.01%)
Jul 13, 2010 10.71 10.99 10.65 10.92 17,837,111 +0.38(+3.61%)
Jul 12, 2010 10.35 10.67 10.34 10.54 14,130,436 +0.19(+1.84%)
Jul 09, 2010 10.36 10.42 10.22 10.35 14,291,233 +0.04(+0.39%)
Jul 08, 2010 10.70 10.71 10.18 10.31 19,581,705 -0.32(-3.01%)
Jul 07, 2010 10.18 10.69 10.16 10.63 15,209,975 +0.49(+4.83%)
Jul 06, 2010 10.21 10.54 10.05 10.14 17,800,287 -0.11(-1.07%)
Jul 02, 2010 10.42 10.44 9.900 10.25 18,428,399 -0.13(-1.25%)
Jul 01, 2010 10.24 10.45 9.930 10.38 18,425,146 +0.17(+1.67%)
Jun 30, 2010 10.50 10.61 10.21 10.21 15,576,568 -0.27(-2.58%)
Jun 29, 2010 10.86 10.87 10.41 10.48 16,519,822 -0.60(-5.42%)
Jun 25, 2010 11.19 11.20 10.90 11.08 12,686,525 -0.03(-0.27%)
Jun 24, 2010 11.62 11.68 11.07 11.11 18,125,623 -0.58(-4.96%)
Jun 23, 2010 11.67 11.81 11.34 11.69 15,351,452 +0.13(+1.12%)
Jun 22, 2010 12.16 12.31 11.50 11.56 20,438,755 -0.45(-3.75%)
Jun 21, 2010 12.56 12.59 11.90 12.01 14,459,634 -0.29(-2.36%)
Jun 18, 2010 12.29 12.45 12.20 12.30 23,325,152 +0.08(+0.65%)
Jun 17, 2010 12.18 12.25 11.76 12.22 21,476,814 +0.45(+3.82%)
Jun 16, 2010 11.84 11.95 11.61 11.77 9,079,404 -0.15(-1.28%)
Jun 15, 2010 11.49 11.98 11.47 11.92 13,213,919 +0.56(+4.95%)
Jun 14, 2010 11.78 11.80 11.33 11.36 9,376,936 -0.25(-2.15%)
Jun 11, 2010 11.23 11.65 11.20 11.61 11,052,548 +0.26(+2.29%)
Jun 10, 2010 11.13 11.40 11.10 11.35 15,289,913 +0.44(+4.03%)
Jun 09, 2010 11.24 11.54 10.87 10.91 17,428,718 -0.27(-2.42%)
Jun 08, 2010 11.45 11.45 10.89 11.18 24,190,943 -0.32(-2.80%)
Jun 07, 2010 12.15 12.23 11.45 11.50 14,430,188 -0.59(-4.90%)
Jun 04, 2010 12.33 12.55 12.03 12.10 16,786,307 -0.60(-4.76%)
Jun 03, 2010 12.46 12.73 12.42 12.70 14,658,963 -0.02(-0.16%)
Jun 02, 2010 12.60 12.73 12.52 12.72 16,227,131 +0.14(+1.11%)
Jun 01, 2010 12.96 13.11 12.57 12.58 13,187,204 -0.56(-4.26%)
May 28, 2010 13.50 13.48 12.94 13.14 13,629,704 -0.36(-2.67%)
May 27, 2010 13.07 13.50 13.04 13.50 17,839,039 +0.75(+5.88%)
May 26, 2010 13.20 13.45 12.71 12.75 24,875,634 +0.06(+0.47%)
May 25, 2010 11.97 12.75 11.85 12.69 24,166,906 +0.33(+2.67%)
May 24, 2010 12.69 12.84 12.32 12.36 16,617,401 -0.37(-2.91%)
May 21, 2010 12.10 13.07 12.10 12.73 26,743,094 +0.27(+2.17%)
May 20, 2010 12.20 12.76 12.01 12.46 28,212,289 -0.30(-2.35%)
May 19, 2010 12.50 12.78 12.41 12.76 20,662,974 +0.20(+1.59%)
May 18, 2010 13.10 13.18 12.49 12.56 16,852,801 -0.43(-3.31%)
May 17, 2010 12.98 13.15 12.58 12.99 21,401,447 +0.03(+0.23%)
May 14, 2010 13.66 13.70 12.60 12.96 62,327,669 -1.69(-11.54%)
May 13, 2010 14.62 15.29 14.51 14.65 31,186,567 -0.03(-0.20%)
May 12, 2010 14.50 14.76 14.41 14.68 22,510,284 +0.28(+1.94%)
May 11, 2010 14.66 14.69 14.29 14.40 20,728,056 -0.16(-1.10%)
May 10, 2010 14.53 14.98 14.40 14.56 24,478,888 +0.60(+4.30%)
May 07, 2010 14.33 14.33 13.46 13.96 28,842,769 -0.24(-1.69%)
May 06, 2010 14.40 14.70 13.04 14.20 25,071,414 -0.30(-2.07%)
May 05, 2010 14.56 14.87 14.32 14.50 33,271,532 -0.25(-1.69%)
May 04, 2010 15.30 15.33 14.53 14.75 32,784,372 -0.79(-5.08%)
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.