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 (%)
Sep 30, 2011 0.3212 0.3230 0.3115 0.3120 680,037,824 -0.01(-4.43%)
Sep 29, 2011 0.3407 0.3464 0.3180 0.3265 868,470,208 -0.01(-2.46%)
Sep 28, 2011 0.3459 0.3547 0.3292 0.3347 1,238,803,200 -0.01(-3.03%)
Sep 27, 2011 0.3534 0.3564 0.3424 0.3452 783,184,640 +0.00(+0.14%)
Sep 26, 2011 0.3482 0.3492 0.3292 0.3447 973,841,600 +0.00(+0.22%)
Sep 23, 2011 0.3350 0.3537 0.3330 0.3439 1,014,206,016 +0.01(+2.07%)
Sep 22, 2011 0.3467 0.3472 0.3305 0.3370 1,316,009,088 -0.02(-6.60%)
Sep 21, 2011 0.3699 0.3762 0.3606 0.3608 716,764,416 -0.01(-1.93%)
Sep 20, 2011 0.3823 0.3838 0.3661 0.3679 793,536,640 -0.01(-2.58%)
Sep 19, 2011 0.3791 0.3818 0.3679 0.3776 967,088,000 -0.01(-2.07%)
Sep 16, 2011 0.3873 0.4015 0.3836 0.3856 1,394,884,480 -0.00(-0.23%)
Sep 15, 2011 0.3896 0.3916 0.3831 0.3865 754,160,896 +0.01(+1.41%)
Sep 14, 2011 0.3719 0.3858 0.3716 0.3811 1,550,492,928 +0.02(+5.16%)
Sep 13, 2011 0.3574 0.3641 0.3519 0.3624 850,464,640 +0.01(+2.25%)
Sep 12, 2011 0.3414 0.3574 0.3414 0.3544 918,025,856 +0.01(+2.38%)
Sep 09, 2011 0.3507 0.3601 0.3432 0.3462 871,888,960 -0.01(-2.12%)
Sep 08, 2011 0.3519 0.3604 0.3479 0.3537 882,230,784 -0.00(-0.49%)
Sep 07, 2011 0.3554 0.3651 0.3457 0.3554 1,609,452,800 +0.03(+8.12%)
Sep 06, 2011 0.3118 0.3295 0.3088 0.3287 695,175,040 +0.01(+2.01%)
Sep 02, 2011 0.3237 0.3282 0.3197 0.3222 472,471,168 -0.01(-2.71%)
Sep 01, 2011 0.3365 0.3437 0.3310 0.3312 764,039,232 -0.00(-0.23%)
Aug 31, 2011 0.3437 0.3472 0.3292 0.3320 707,472,512 -0.01(-2.70%)
Aug 30, 2011 0.3310 0.3439 0.3287 0.3412 686,383,296 +0.01(+2.40%)
Aug 29, 2011 0.3337 0.3345 0.3260 0.3332 603,118,144 +0.01(+2.69%)
Aug 26, 2011 0.3100 0.3277 0.3045 0.3245 734,443,840 +0.01(+4.25%)
Aug 25, 2011 0.3187 0.3245 0.3108 0.3113 692,155,328 -0.01(-4.29%)
Aug 24, 2011 0.3292 0.3302 0.3167 0.3252 688,541,056 -0.00(-1.44%)
Aug 23, 2011 0.3050 0.3302 0.3045 0.3300 940,518,720 +0.03(+10.80%)
Aug 22, 2011 0.3007 0.3043 0.2944 0.2978 613,327,360 +0.01(+1.79%)
Aug 19, 2011 0.2928 0.3091 0.2906 0.2926 763,235,200 -0.01(-1.76%)
Aug 18, 2011 0.3050 0.3080 0.2943 0.2978 804,426,816 -0.02(-6.79%)
Aug 17, 2011 0.3250 0.3305 0.3153 0.3195 554,639,488 -0.00(-1.39%)
Aug 16, 2011 0.3297 0.3342 0.3180 0.3240 718,518,208 -0.01(-2.84%)
Aug 15, 2011 0.3245 0.3342 0.3227 0.3335 866,184,384 +0.01(+3.80%)
Aug 12, 2011 0.3701 0.3706 0.3160 0.3212 3,203,362,048 -0.01(-3.95%)
Aug 11, 2011 0.3078 0.3389 0.3078 0.3345 1,072,126,080 +0.03(+8.67%)
Aug 10, 2011 0.3130 0.3220 0.3060 0.3078 1,141,997,440 -0.01(-4.56%)
Aug 09, 2011 0.3180 0.3230 0.2993 0.3225 1,332,983,040 +0.02(+8.38%)
Aug 08, 2011 0.3073 0.3182 0.2955 0.2975 1,086,405,760 -0.03(-7.88%)
Aug 05, 2011 0.3419 0.3462 0.3143 0.3230 1,273,652,608 -0.01(-3.36%)
Aug 04, 2011 0.3626 0.3626 0.3342 0.3342 981,972,800 -0.04(-9.52%)
Aug 03, 2011 0.3604 0.3706 0.3569 0.3694 767,029,440 +0.01(+2.70%)
Aug 02, 2011 0.3609 0.3836 0.3596 0.3596 1,359,645,184 -0.00(-1.03%)
Aug 01, 2011 0.3529 0.3644 0.3499 0.3634 1,022,135,488 +0.02(+5.35%)
Jul 29, 2011 0.3414 0.3482 0.3397 0.3449 679,290,176 +0.00(+0.00%)
Jul 28, 2011 0.3444 0.3522 0.3389 0.3449 649,711,232 -0.00(-0.18%)
Jul 27, 2011 0.3542 0.3559 0.3447 0.3456 653,733,504 -0.01(-3.78%)
Jul 26, 2011 0.3577 0.3666 0.3539 0.3591 699,929,920 -0.01(-2.44%)
Jul 25, 2011 0.3684 0.3699 0.3629 0.3681 568,262,656 -0.01(-1.60%)
Jul 22, 2011 0.3702 0.3754 0.3651 0.3741 738,939,136 +0.01(+2.04%)
Jul 21, 2011 0.3507 0.3691 0.3454 0.3666 1,146,128,384 +0.02(+4.70%)
Jul 20, 2011 0.3559 0.3579 0.3492 0.3502 664,535,616 -0.00(-1.27%)
Jul 19, 2011 0.3452 0.3554 0.3452 0.3547 603,616,960 +0.01(+3.09%)
Jul 18, 2011 0.3489 0.3509 0.3397 0.3441 820,106,304 -0.01(-2.16%)
Jul 15, 2011 0.3532 0.3554 0.3444 0.3517 829,747,968 +0.00(+0.14%)
Jul 14, 2011 0.3671 0.3694 0.3494 0.3512 1,091,576,064 -0.01(-3.96%)
Jul 13, 2011 0.3714 0.3739 0.3621 0.3656 635,696,448 -0.00(-0.20%)
Jul 12, 2011 0.3696 0.3731 0.3601 0.3664 869,657,984 -0.00(-1.34%)
Jul 11, 2011 0.3776 0.3791 0.3704 0.3714 716,082,048 -0.01(-3.50%)
Jul 08, 2011 0.3868 0.3896 0.3816 0.3848 620,994,240 -0.01(-1.88%)
Jul 07, 2011 0.3928 0.3948 0.3853 0.3922 987,967,360 +0.00(+0.35%)
Jul 06, 2011 0.3958 0.3966 0.3861 0.3908 530,753,152 -0.01(-1.32%)
Jul 05, 2011 0.4023 0.4060 0.3926 0.3961 536,466,304 -0.01(-1.64%)
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.