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 (%)
Aug 31, 2012 0.3529 0.3554 0.3464 0.3499 486,221,824 -0.00(-0.14%)
Aug 30, 2012 0.3564 0.3577 0.3487 0.3504 308,215,168 -0.01(-1.89%)
Aug 29, 2012 0.3562 0.3594 0.3554 0.3572 251,004,192 -0.00(-0.21%)
Aug 27, 2012 0.3639 0.3649 0.3577 0.3579 341,750,624 -0.01(-1.71%)
Aug 24, 2012 0.3569 0.3659 0.3562 0.3641 348,546,880 +0.01(+2.06%)
Aug 23, 2012 0.3644 0.3646 0.3554 0.3568 379,936,480 -0.01(-2.29%)
Aug 22, 2012 0.3621 0.3666 0.3609 0.3651 314,298,944 +0.00(+0.21%)
Aug 21, 2012 0.3666 0.3689 0.3606 0.3644 341,053,152 -0.00(-0.27%)
Aug 20, 2012 0.3641 0.3659 0.3599 0.3654 315,132,576 +0.00(+0.00%)
Aug 17, 2012 0.3686 0.3686 0.3621 0.3654 310,656,320 -0.00(-0.88%)
Aug 16, 2012 0.3644 0.3697 0.3631 0.3686 371,738,784 +0.01(+2.07%)
Aug 15, 2012 0.3651 0.3681 0.3593 0.3611 595,809,920 -0.00(-0.75%)
Aug 14, 2012 0.3706 0.3711 0.3624 0.3639 389,746,848 -0.01(-1.49%)
Aug 13, 2012 0.3651 0.3696 0.3636 0.3694 448,241,632 +0.00(+1.29%)
Aug 10, 2012 0.3766 0.3796 0.3599 0.3647 1,281,904,640 -0.00(-0.61%)
Aug 09, 2012 0.3554 0.3676 0.3549 0.3669 820,207,744 +0.01(+3.37%)
Aug 08, 2012 0.3527 0.3587 0.3517 0.3549 518,242,752 +0.00(+0.57%)
Aug 07, 2012 0.3537 0.3567 0.3509 0.3529 408,223,968 +0.00(+1.00%)
Aug 06, 2012 0.3454 0.3512 0.3449 0.3494 361,125,216 +0.01(+2.11%)
Aug 03, 2012 0.3404 0.3457 0.3325 0.3422 327,319,776 +0.01(+2.08%)
Aug 02, 2012 0.3322 0.3402 0.3267 0.3352 368,783,136 +0.00(+0.37%)
Aug 01, 2012 0.3397 0.3429 0.3325 0.3340 336,707,616 -0.00(-1.11%)
Jul 31, 2012 0.3325 0.3424 0.3320 0.3377 388,704,640 +0.01(+1.58%)
Jul 30, 2012 0.3362 0.3404 0.3297 0.3325 364,410,496 -0.00(-1.08%)
Jul 27, 2012 0.3292 0.3372 0.3267 0.3361 377,407,552 +0.01(+2.47%)
Jul 26, 2012 0.3325 0.3362 0.3255 0.3280 339,241,664 +0.00(+0.46%)
Jul 25, 2012 0.3192 0.3297 0.3177 0.3265 416,025,664 +0.01(+1.95%)
Jul 24, 2012 0.3242 0.3262 0.3164 0.3202 351,983,200 -0.00(-1.08%)
Jul 23, 2012 0.3110 0.3259 0.3075 0.3237 452,652,032 +0.00(+1.37%)
Jul 20, 2012 0.3270 0.3292 0.3160 0.3194 452,140,416 -0.01(-2.88%)
Jul 19, 2012 0.3280 0.3332 0.3257 0.3288 403,991,712 +0.00(+0.96%)
Jul 18, 2012 0.3078 0.3302 0.3063 0.3257 617,465,344 +0.02(+5.58%)
Jul 17, 2012 0.3153 0.3170 0.3033 0.3085 448,496,608 -0.01(-1.79%)
Jul 16, 2012 0.3113 0.3167 0.3083 0.3141 335,191,680 +0.00(+0.32%)
Jul 13, 2012 0.3095 0.3146 0.3075 0.3131 325,028,064 +0.00(+1.25%)
Jul 12, 2012 0.3110 0.3115 0.3064 0.3093 473,279,040 -0.01(-1.67%)
Jul 11, 2012 0.3207 0.3247 0.3130 0.3145 486,364,640 -0.01(-1.64%)
Jul 10, 2012 0.3262 0.3360 0.3172 0.3197 513,241,696 -0.01(-3.03%)
Jul 09, 2012 0.3322 0.3337 0.3270 0.3297 307,060,256 -0.00(-1.34%)
Jul 06, 2012 0.3382 0.3392 0.3305 0.3342 383,667,104 -0.01(-1.90%)
Jul 05, 2012 0.3419 0.3434 0.3355 0.3407 280,737,216 -0.00(-1.01%)
Jul 03, 2012 0.3355 0.3449 0.3352 0.3442 219,871,072 +0.01(+2.64%)
Jul 02, 2012 0.3464 0.3467 0.3327 0.3353 583,000,000 -0.01(-2.71%)
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%)
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.