Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 3.107 3.176 3.105 3.169 67,205,440 +0.13(+4.38%)
Jun 28, 2012 2.986 3.055 2.961 3.036 59,508,292 +0.02(+0.76%)
Jun 27, 2012 2.922 3.034 2.922 3.013 55,166,156 +0.09(+3.22%)
Jun 26, 2012 2.903 2.940 2.862 2.919 47,651,644 +0.03(+1.11%)
Jun 25, 2012 2.984 2.993 2.876 2.887 53,868,616 -0.09(-3.12%)
Jun 22, 2012 2.981 3.016 2.940 2.980 94,332,912 +0.04(+1.25%)
Jun 21, 2012 3.082 3.082 2.938 2.944 56,288,988 -0.14(-4.57%)
Jun 20, 2012 3.066 3.142 3.048 3.085 106,036,528 +0.05(+1.62%)
Jun 19, 2012 2.961 3.080 2.947 3.035 104,701,456 +0.19(+6.73%)
Jun 18, 2012 2.798 2.867 2.775 2.844 33,137,242 +0.03(+0.90%)
Jun 15, 2012 2.780 2.821 2.754 2.819 42,021,644 +0.06(+2.16%)
Jun 14, 2012 2.789 2.812 2.731 2.759 64,290,296 -0.03(-1.23%)
Jun 13, 2012 2.867 2.874 2.780 2.793 53,926,284 -0.08(-2.64%)
Jun 12, 2012 2.844 2.897 2.839 2.869 54,082,824 +0.06(+2.04%)
Jun 11, 2012 2.869 2.919 2.805 2.812 91,463,728 +0.03(+1.16%)
Jun 08, 2012 2.736 2.789 2.731 2.780 40,399,800 +0.05(+1.93%)
Jun 07, 2012 2.883 2.899 2.725 2.727 57,422,132 -0.11(-4.04%)
Jun 06, 2012 2.789 2.848 2.768 2.841 40,221,052 +0.07(+2.69%)
Jun 05, 2012 2.676 2.775 2.676 2.767 39,812,936 +0.08(+2.86%)
Jun 04, 2012 2.761 2.777 2.667 2.690 47,185,620 -0.06(-2.09%)
Jun 01, 2012 2.791 2.819 2.743 2.747 48,071,680 -0.10(-3.62%)
May 31, 2012 2.883 2.894 2.814 2.851 39,046,288 -0.03(-1.11%)
May 30, 2012 2.885 2.906 2.832 2.883 41,401,220 -0.03(-1.18%)
May 29, 2012 2.890 2.936 2.878 2.917 33,788,132 +0.07(+2.58%)
May 25, 2012 2.775 2.867 2.775 2.844 42,705,320 +0.07(+2.39%)
May 24, 2012 2.869 2.874 2.757 2.777 56,730,844 -0.08(-2.65%)
May 23, 2012 2.754 2.858 2.712 2.853 54,040,960 +0.07(+2.47%)
May 22, 2012 2.816 2.821 2.743 2.784 44,709,324 -0.03(-1.22%)
May 21, 2012 2.775 2.832 2.755 2.819 45,376,544 +0.05(+1.74%)
May 18, 2012 2.908 2.922 2.757 2.770 61,845,480 -0.13(-4.51%)
May 17, 2012 2.933 2.961 2.901 2.901 36,557,912 -0.02(-0.67%)
May 16, 2012 2.986 3.020 2.913 2.921 51,287,280 -0.06(-2.04%)
May 15, 2012 3.011 3.078 2.968 2.981 65,399,332 -0.03(-0.99%)
May 14, 2012 3.004 3.057 2.942 3.011 47,688,596 -0.02(-0.61%)
May 11, 2012 3.085 3.137 3.018 3.030 156,472,304 +0.18(+6.36%)
May 10, 2012 2.897 2.901 2.802 2.848 65,061,628 -0.02(-0.72%)
May 09, 2012 2.807 2.892 2.780 2.869 56,749,312 +0.01(+0.40%)
May 08, 2012 2.835 2.876 2.784 2.858 50,396,468 -0.00(-0.08%)
May 07, 2012 2.862 2.910 2.837 2.860 65,884,012 +0.05(+1.71%)
May 04, 2012 2.878 2.894 2.812 2.812 59,436,976 -0.08(-2.93%)
May 03, 2012 2.954 2.971 2.878 2.897 45,733,392 -0.05(-1.71%)
May 02, 2012 3.023 3.034 2.931 2.947 74,563,744 -0.09(-2.87%)
May 01, 2012 2.965 3.066 2.965 3.034 44,550,288 +0.05(+1.77%)
Apr 30, 2012 2.961 2.997 2.940 2.981 28,589,590 +0.00(+0.15%)
Apr 27, 2012 2.997 3.015 2.945 2.977 51,818,424 -0.03(-0.84%)
Apr 26, 2012 2.997 3.027 2.977 3.002 58,778,680 +0.00(+0.08%)
Apr 25, 2012 2.984 3.023 2.929 3.000 79,262,344 +0.06(+2.03%)
Apr 24, 2012 3.043 3.069 2.924 2.940 79,579,544 -0.09(-3.10%)
Apr 23, 2012 3.018 3.047 2.961 3.034 76,987,584 -0.04(-1.19%)
Apr 20, 2012 3.151 3.160 3.064 3.071 55,555,692 -0.06(-1.94%)
Apr 19, 2012 3.140 3.259 3.117 3.132 72,721,504 -0.05(-1.55%)
Apr 18, 2012 3.195 3.211 3.142 3.181 43,687,312 -0.03(-1.07%)
Apr 17, 2012 3.218 3.257 3.204 3.215 50,220,260 +0.01(+0.21%)
Apr 16, 2012 3.270 3.280 3.156 3.208 50,507,128 -0.04(-1.20%)
Apr 13, 2012 3.337 3.354 3.245 3.247 33,937,220 -0.12(-3.54%)
Apr 12, 2012 3.293 3.385 3.280 3.367 41,954,276 +0.08(+2.37%)
Apr 11, 2012 3.291 3.360 3.280 3.289 40,656,380 +0.04(+1.27%)
Apr 10, 2012 3.298 3.344 3.231 3.247 51,273,796 -0.06(-1.94%)
Apr 09, 2012 3.302 3.323 3.247 3.312 39,843,516 -0.04(-1.30%)
Apr 05, 2012 3.364 3.406 3.344 3.355 40,994,808 -0.00(-0.14%)
Apr 04, 2012 3.406 3.449 3.339 3.360 54,057,724 -0.10(-2.85%)
Apr 03, 2012 3.541 3.545 3.440 3.458 46,925,980 -0.06(-1.63%)
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.