Skip to main content

NVIDIA Corp (NQ: NVDA )

187.09 +7.67 (+4.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 3.015 3.078 3.007 3.065 32,356,264 +0.04(+1.32%)
Dec 28, 2012 3.013 3.072 3.007 3.025 22,059,912 -0.02(-0.49%)
Dec 27, 2012 3.065 3.070 3.005 3.040 29,979,320 -0.02(-0.65%)
Dec 26, 2012 3.055 3.105 3.047 3.060 19,673,692 -0.00(-0.08%)
Dec 24, 2012 3.085 3.095 3.053 3.062 12,752,656 -0.02(-0.81%)
Dec 21, 2012 3.118 3.118 3.055 3.087 46,220,868 -0.07(-2.29%)
Dec 20, 2012 3.175 3.178 3.125 3.160 33,433,136 -0.00(-0.08%)
Dec 19, 2012 3.163 3.200 3.150 3.163 45,854,404 +0.02(+0.72%)
Dec 18, 2012 3.135 3.175 3.125 3.140 41,643,288 +0.01(+0.20%)
Dec 17, 2012 3.140 3.158 3.087 3.134 44,518,048 -0.01(-0.44%)
Dec 14, 2012 3.145 3.180 3.123 3.147 33,865,964 +0.02(+0.48%)
Dec 13, 2012 3.125 3.192 3.103 3.132 37,755,288 +0.00(+0.08%)
Dec 12, 2012 3.172 3.190 3.118 3.130 39,940,396 -0.03(-1.03%)
Dec 11, 2012 3.100 3.203 3.092 3.163 81,671,616 +0.07(+2.35%)
Dec 10, 2012 2.990 3.112 2.982 3.090 51,364,372 +0.10(+3.39%)
Dec 07, 2012 2.998 3.013 2.955 2.989 33,829,760 -0.01(-0.21%)
Dec 06, 2012 2.982 3.015 2.971 2.995 41,289,260 +0.00(+0.17%)
Dec 05, 2012 3.000 3.020 2.947 2.990 63,300,056 -0.03(-1.11%)
Dec 04, 2012 2.942 3.030 2.925 3.024 52,806,596 +0.03(+1.04%)
Nov 30, 2012 3.007 3.030 2.975 2.993 46,052,732 -0.02(-0.58%)
Nov 29, 2012 3.070 3.085 3.000 3.010 48,868,720 -0.06(-1.79%)
Nov 28, 2012 3.027 3.080 2.990 3.065 39,833,148 +0.03(+0.86%)
Nov 27, 2012 3.015 3.085 2.990 3.039 45,140,208 +0.01(+0.41%)
Nov 26, 2012 2.980 3.035 2.975 3.026 36,459,700 +0.05(+1.72%)
Nov 23, 2012 2.967 3.010 2.951 2.975 27,693,052 +0.02(+0.68%)
Nov 21, 2012 2.873 2.962 2.870 2.955 42,231,060 +0.08(+2.87%)
Nov 20, 2012 2.895 2.908 2.842 2.873 33,696,132 -0.05(-1.78%)
Nov 19, 2012 2.897 2.935 2.862 2.925 40,409,180 +0.08(+2.80%)
Nov 16, 2012 2.897 2.908 2.788 2.845 62,459,124 -0.05(-1.81%)
Nov 15, 2012 2.902 2.978 2.877 2.897 46,668,668 +0.01(+0.43%)
Nov 14, 2012 2.975 3.005 2.882 2.885 61,927,200 -0.07(-2.45%)
Nov 13, 2012 2.965 3.033 2.955 2.958 49,210,724 -0.02(-0.71%)
Nov 12, 2012 3.053 3.065 2.950 2.979 64,362,044 -0.07(-2.26%)
Nov 09, 2012 3.188 3.224 3.038 3.047 84,632,240 -0.12(-3.86%)
Nov 08, 2012 3.188 3.270 3.163 3.170 83,733,968 +0.02(+0.56%)
Nov 07, 2012 3.228 3.248 3.138 3.152 32,461,616 -0.10(-3.08%)
Nov 06, 2012 3.255 3.263 3.197 3.252 35,080,380 -0.00(-0.08%)
Nov 05, 2012 3.115 3.268 3.115 3.255 44,479,044 +0.13(+4.24%)
Nov 02, 2012 3.170 3.175 3.103 3.123 25,669,956 -0.02(-0.48%)
Nov 01, 2012 3.010 3.140 3.007 3.138 47,321,784 +0.14(+4.80%)
Oct 31, 2012 3.025 3.050 2.987 2.994 34,705,180 -0.02(-0.62%)
Oct 26, 2012 3.050 3.013 3.013 3.013 38,937,600 -0.03(-1.07%)
Oct 25, 2012 3.067 3.100 3.033 3.045 30,735,220 +0.00(+0.08%)
Oct 24, 2012 3.103 3.115 3.013 3.042 33,291,232 -0.04(-1.30%)
Oct 23, 2012 2.965 3.103 2.958 3.083 57,394,588 +0.06(+1.86%)
Oct 19, 2012 3.167 3.190 3.009 3.026 70,976,840 -0.19(-5.87%)
Oct 18, 2012 3.257 3.257 3.201 3.215 25,477,120 -0.05(-1.53%)
Oct 17, 2012 3.250 3.280 3.217 3.265 39,175,056 -0.02(-0.76%)
Oct 16, 2012 3.225 3.300 3.195 3.290 36,769,312 +0.09(+2.89%)
Oct 15, 2012 3.163 3.200 3.125 3.197 24,957,724 +0.04(+1.27%)
Oct 12, 2012 3.163 3.188 3.138 3.158 26,069,220 -0.03(-0.86%)
Oct 11, 2012 3.197 3.208 3.160 3.185 32,051,544 +0.02(+0.55%)
Oct 10, 2012 3.208 3.223 3.155 3.167 32,655,972 -0.06(-1.71%)
Oct 09, 2012 3.288 3.297 3.212 3.223 36,635,988 -0.07(-2.13%)
Oct 08, 2012 3.312 3.328 3.268 3.292 24,059,332 -0.03(-0.98%)
Oct 05, 2012 3.415 3.450 3.312 3.325 48,306,468 -0.08(-2.35%)
Oct 04, 2012 3.268 3.425 3.250 3.405 50,260,624 +0.15(+4.49%)
Oct 03, 2012 3.300 3.310 3.243 3.259 43,086,892 -0.03(-1.03%)
Oct 02, 2012 3.303 3.303 3.255 3.292 29,360,076 +0.01(+0.42%)
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.