Skip to main content

NVIDIA Corp (NQ: NVDA )

884.55 +6.19 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 3.140 3.202 3.124 3.172 73,874,464 +0.00(+0.00%)
Jul 28, 2011 3.167 3.238 3.117 3.172 70,657,688 -0.01(-0.18%)
Jul 27, 2011 3.257 3.273 3.169 3.177 71,095,120 -0.12(-3.78%)
Jul 26, 2011 3.289 3.371 3.254 3.302 76,119,088 -0.08(-2.44%)
Jul 25, 2011 3.387 3.401 3.337 3.385 61,799,952 -0.06(-1.60%)
Jul 22, 2011 3.404 3.452 3.357 3.440 80,361,440 +0.07(+2.04%)
Jul 21, 2011 3.224 3.394 3.176 3.371 124,644,256 +0.15(+4.70%)
Jul 20, 2011 3.273 3.291 3.211 3.220 72,269,872 -0.04(-1.27%)
Jul 19, 2011 3.174 3.268 3.174 3.261 65,644,816 +0.10(+3.09%)
Jul 18, 2011 3.208 3.227 3.124 3.164 89,188,560 -0.07(-2.16%)
Jul 15, 2011 3.247 3.268 3.167 3.234 90,237,120 +0.00(+0.14%)
Jul 14, 2011 3.376 3.396 3.213 3.229 118,711,568 -0.13(-3.96%)
Jul 13, 2011 3.415 3.438 3.330 3.362 69,133,544 -0.01(-0.20%)
Jul 12, 2011 3.399 3.431 3.312 3.369 94,577,432 -0.05(-1.34%)
Jul 11, 2011 3.472 3.486 3.406 3.415 77,875,672 -0.12(-3.50%)
Jul 08, 2011 3.557 3.582 3.509 3.539 67,534,640 -0.07(-1.88%)
Jul 07, 2011 3.612 3.630 3.543 3.606 107,443,864 +0.01(+0.35%)
Jul 06, 2011 3.640 3.646 3.550 3.594 57,720,704 -0.05(-1.32%)
Jul 05, 2011 3.699 3.734 3.610 3.642 58,342,024 -0.06(-1.64%)
Jul 01, 2011 3.656 3.718 3.582 3.703 58,953,212 +0.05(+1.32%)
Jun 30, 2011 3.619 3.695 3.564 3.654 71,107,400 +0.04(+1.24%)
Jun 29, 2011 3.578 3.646 3.454 3.610 104,708,848 +0.06(+1.55%)
Jun 28, 2011 3.534 3.596 3.509 3.555 75,439,400 +0.02(+0.58%)
Jun 27, 2011 3.610 3.633 3.408 3.534 124,438,840 -0.08(-2.10%)
Jun 24, 2011 3.699 3.731 3.587 3.610 57,687,084 -0.11(-2.90%)
Jun 23, 2011 3.564 3.742 3.532 3.718 81,106,248 +0.11(+2.99%)
Jun 22, 2011 3.635 3.683 3.603 3.610 71,044,160 -0.05(-1.38%)
Jun 21, 2011 3.596 3.688 3.562 3.660 76,773,128 +0.08(+2.18%)
Jun 20, 2011 3.601 3.669 3.555 3.582 81,317,208 -0.04(-1.17%)
Jun 17, 2011 3.757 3.759 3.511 3.625 160,025,616 -0.09(-2.38%)
Jun 16, 2011 3.848 3.907 3.658 3.713 111,724,744 -0.13(-3.46%)
Jun 15, 2011 3.878 3.901 3.766 3.846 102,024,440 -0.08(-2.16%)
Jun 14, 2011 3.933 4.018 3.915 3.931 58,274,004 +0.03(+0.85%)
Jun 13, 2011 3.926 3.977 3.871 3.898 62,654,724 -0.03(-0.73%)
Jun 10, 2011 3.990 4.015 3.894 3.926 53,805,136 -0.06(-1.44%)
Jun 09, 2011 4.027 4.036 3.839 3.984 80,832,144 -0.05(-1.14%)
Jun 08, 2011 4.121 4.146 3.997 4.029 62,045,892 -0.11(-2.71%)
Jun 07, 2011 4.176 4.199 4.123 4.142 47,304,296 -0.00(-0.06%)
Jun 06, 2011 4.236 4.266 4.140 4.144 47,517,420 -0.09(-2.11%)
Jun 03, 2011 4.318 4.357 4.213 4.234 59,890,492 +0.07(+1.76%)
May 24, 2011 4.165 4.328 4.153 4.160 78,527,568 +0.02(+0.39%)
May 23, 2011 4.089 4.174 4.036 4.144 64,009,492 -0.00(-0.11%)
May 20, 2011 4.068 4.158 4.050 4.149 62,782,924 +0.07(+1.74%)
May 19, 2011 4.169 4.172 4.016 4.078 70,952,936 -0.06(-1.44%)
May 18, 2011 4.059 4.172 4.045 4.137 71,820,656 +0.09(+2.33%)
May 17, 2011 4.045 4.048 3.926 4.043 154,834,048 -0.02(-0.40%)
May 16, 2011 4.176 4.185 4.057 4.059 79,375,536 -0.13(-3.06%)
May 13, 2011 4.403 4.415 4.156 4.188 220,801,360 -0.51(-10.93%)
May 12, 2011 4.541 4.706 4.529 4.701 132,475,552 +0.14(+3.17%)
May 11, 2011 4.559 4.605 4.495 4.557 67,285,792 +0.02(+0.45%)
May 10, 2011 4.566 4.571 4.490 4.536 75,272,128 +0.01(+0.15%)
May 09, 2011 4.445 4.552 4.433 4.529 76,996,800 +0.10(+2.23%)
May 06, 2011 4.369 4.472 4.334 4.431 91,693,576 +0.15(+3.54%)
May 05, 2011 4.243 4.330 4.185 4.279 59,156,220 +0.00(+0.05%)
May 04, 2011 4.323 4.371 4.197 4.277 69,696,408 -0.03(-0.75%)
May 03, 2011 4.472 4.486 4.254 4.309 88,220,136 -0.22(-4.76%)
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.