Skip to main content

NVIDIA Corp (NQ: NVDA )

114.88 -0.71 (-0.61%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 0.3297 0.3375 0.3254 0.3327 486,672,384 +0.00(+0.49%)
Sep 27, 2012 0.3295 0.3317 0.3267 0.3311 560,212,672 +0.00(+0.72%)
Sep 26, 2012 0.3332 0.3333 0.3247 0.3287 437,845,728 -0.01(-1.72%)
Sep 25, 2012 0.3452 0.3467 0.3340 0.3345 482,681,088 -0.01(-1.83%)
Sep 24, 2012 0.3355 0.3412 0.3348 0.3407 358,680,096 -0.00(-0.04%)
Sep 21, 2012 0.3399 0.3429 0.3387 0.3408 340,940,672 +0.00(+0.40%)
Sep 20, 2012 0.3412 0.3429 0.3367 0.3394 321,354,592 -0.00(-0.73%)
Sep 19, 2012 0.3387 0.3467 0.3347 0.3419 453,007,552 +0.00(+1.18%)
Sep 18, 2012 0.3320 0.3419 0.3316 0.3379 360,804,384 +0.00(+0.67%)
Sep 17, 2012 0.3459 0.3459 0.3320 0.3357 494,516,320 -0.01(-2.75%)
Sep 14, 2012 0.3409 0.3512 0.3409 0.3452 340,272,832 +0.00(+1.21%)
Sep 13, 2012 0.3419 0.3432 0.3347 0.3411 434,810,304 +0.00(+0.63%)
Sep 12, 2012 0.3379 0.3407 0.3347 0.3389 323,370,432 +0.00(+1.12%)
Sep 11, 2012 0.3310 0.3404 0.3297 0.3352 383,715,552 +0.00(+1.20%)
Sep 10, 2012 0.3335 0.3382 0.3305 0.3312 371,984,512 -0.00(-0.90%)
Sep 07, 2012 0.3337 0.3365 0.3230 0.3342 782,986,304 -0.01(-2.40%)
Sep 06, 2012 0.3347 0.3514 0.3345 0.3424 658,851,328 +0.01(+3.08%)
Sep 05, 2012 0.3325 0.3372 0.3287 0.3322 481,388,128 +0.00(+0.34%)
Sep 04, 2012 0.3442 0.3454 0.3280 0.3311 696,058,560 -0.02(-5.38%)
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%)
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.