NVIDIA Corp (NQ: NVDA )

224.70 USD +3.67 (+1.66%)
Streaming Delayed Price Updated: 10:28 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 15.00 15.42 14.98 15.40 9,782,457 +0.41(+2.74%)
Dec 30, 2010 14.92 15.08 14.87 14.99 4,362,123 +0.05(+0.33%)
Dec 29, 2010 14.93 15.05 14.80 14.94 4,441,494 +0.00(+0.00%)
Dec 28, 2010 15.00 15.10 14.85 14.94 4,856,433 -0.06(-0.40%)
Dec 27, 2010 14.88 15.11 14.61 15.00 6,387,424 +0.08(+0.54%)
Dec 23, 2010 15.03 15.03 14.86 14.92 6,844,574 -0.11(-0.73%)
Dec 22, 2010 14.84 15.05 14.70 15.03 11,949,610 +0.16(+1.08%)
Dec 21, 2010 14.45 14.87 14.44 14.87 11,673,766 +0.56(+3.91%)
Dec 20, 2010 14.42 14.49 14.30 14.31 8,602,105 -0.06(-0.42%)
Dec 17, 2010 14.30 14.45 14.13 14.37 14,836,529 +0.08(+0.58%)
Dec 16, 2010 14.42 14.50 14.25 14.29 15,796,777 +0.02(+0.12%)
Dec 15, 2010 14.62 14.80 14.25 14.27 15,604,356 -0.32(-2.21%)
Dec 14, 2010 14.85 15.12 14.57 14.59 18,878,960 +0.02(+0.16%)
Dec 13, 2010 15.01 15.04 14.53 14.57 15,228,150 -0.38(-2.54%)
Dec 10, 2010 14.86 15.09 14.82 14.95 11,297,538 +0.08(+0.57%)
Dec 09, 2010 14.75 14.96 14.54 14.86 23,560,140 -0.25(-1.64%)
Dec 08, 2010 14.96 15.27 14.85 15.11 15,331,271 +0.13(+0.87%)
Dec 07, 2010 14.85 15.33 14.82 14.98 25,638,498 +0.47(+3.22%)
Dec 06, 2010 14.84 14.87 14.45 14.51 10,960,515 -0.28(-1.88%)
Dec 03, 2010 14.31 14.79 14.28 14.79 15,152,794 +0.41(+2.85%)
Dec 02, 2010 14.21 14.47 14.20 14.38 13,232,812 +0.17(+1.20%)
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.