Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

114.27 -1.32 (-1.14%)
Streaming Delayed Price Updated: 3:23 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 (%)
Feb 29, 2012 0.3836 0.3901 0.3776 0.3779 690,878,720 -0.00(-1.17%)
Feb 28, 2012 0.3858 0.3903 0.3784 0.3823 701,542,528 -0.00(-0.91%)
Feb 27, 2012 0.3888 0.3906 0.3802 0.3858 747,033,344 -0.01(-2.03%)
Feb 24, 2012 0.3981 0.3986 0.3921 0.3938 367,578,656 -0.00(-0.75%)
Feb 23, 2012 0.3953 0.3991 0.3891 0.3968 324,732,288 +0.00(+0.57%)
Feb 22, 2012 0.3953 0.4050 0.3941 0.3946 493,592,000 -0.00(-0.66%)
Feb 21, 2012 0.3951 0.4070 0.3943 0.3972 519,403,040 +0.00(+0.47%)
Feb 17, 2012 0.4105 0.4133 0.3916 0.3953 1,022,917,120 -0.01(-3.65%)
Feb 16, 2012 0.3756 0.4135 0.3741 0.4103 1,892,950,016 +0.01(+1.73%)
Feb 15, 2012 0.4088 0.4215 0.4023 0.4033 1,111,275,008 -0.00(-0.43%)
Feb 14, 2012 0.4028 0.4085 0.3993 0.4050 454,802,976 +0.00(+0.56%)
Feb 13, 2012 0.4065 0.4080 0.3946 0.4028 612,114,688 +0.01(+1.60%)
Feb 10, 2012 0.4025 0.4040 0.3943 0.3964 441,332,736 -0.01(-2.48%)
Feb 09, 2012 0.4118 0.4140 0.4058 0.4065 563,274,304 -0.00(-0.06%)
Feb 08, 2012 0.3926 0.4145 0.3906 0.4068 849,619,072 +0.01(+3.62%)
Feb 07, 2012 0.3921 0.3948 0.3856 0.3926 411,266,176 +0.00(+0.29%)
Feb 06, 2012 0.3926 0.3931 0.3881 0.3914 279,499,904 -0.00(-0.79%)
Feb 03, 2012 0.3921 0.3978 0.3913 0.3946 496,726,208 +0.01(+2.16%)
Feb 02, 2012 0.3744 0.3878 0.3706 0.3862 697,888,576 +0.01(+3.72%)
Feb 01, 2012 0.3726 0.3766 0.3674 0.3724 429,034,176 +0.00(+1.08%)
Jan 31, 2012 0.3701 0.3704 0.3619 0.3684 359,338,048 -0.00(-0.20%)
Jan 30, 2012 0.3654 0.3709 0.3599 0.3691 399,549,120 -0.00(-0.74%)
Jan 27, 2012 0.3646 0.3739 0.3616 0.3719 451,215,648 +0.00(+1.36%)
Jan 26, 2012 0.3759 0.3801 0.3649 0.3669 801,564,096 -0.00(-0.94%)
Jan 25, 2012 0.3626 0.3714 0.3522 0.3704 1,277,170,944 -0.00(-0.60%)
Jan 24, 2012 0.3619 0.3741 0.3616 0.3726 728,792,576 +0.01(+2.26%)
Jan 23, 2012 0.3549 0.3646 0.3504 0.3644 564,050,048 +0.01(+2.74%)
Jan 20, 2012 0.3574 0.3616 0.3534 0.3547 547,563,776 -0.00(-0.91%)
Jan 19, 2012 0.3517 0.3584 0.3479 0.3579 609,631,232 +0.01(+2.65%)
Jan 18, 2012 0.3437 0.3514 0.3418 0.3487 634,153,728 +0.01(+3.40%)
Jan 17, 2012 0.3477 0.3477 0.3367 0.3372 628,642,176 -0.01(-1.53%)
Jan 13, 2012 0.3492 0.3499 0.3407 0.3424 505,584,096 -0.01(-2.62%)
Jan 12, 2012 0.3547 0.3549 0.3439 0.3517 653,909,760 -0.00(-0.63%)
Jan 11, 2012 0.3579 0.3611 0.3524 0.3539 485,417,184 -0.01(-2.00%)
Jan 10, 2012 0.3681 0.3684 0.3587 0.3611 547,618,880 -0.00(-0.41%)
Jan 09, 2012 0.3629 0.3696 0.3601 0.3626 509,447,712 +0.00(+0.00%)
Jan 06, 2012 0.3666 0.3669 0.3584 0.3626 534,911,488 -0.00(-1.16%)
Jan 05, 2012 0.3524 0.3686 0.3509 0.3669 564,883,712 +0.01(+3.59%)
Jan 04, 2012 0.3504 0.3557 0.3472 0.3542 348,192,352 +0.01(+2.45%)
Dec 30, 2011 0.3484 0.3509 0.3452 0.3457 187,406,624 -0.00(-0.79%)
Dec 29, 2011 0.3454 0.3492 0.3404 0.3484 211,348,304 +0.01(+1.90%)
Dec 28, 2011 0.3507 0.3514 0.3417 0.3419 234,511,136 -0.01(-2.49%)
Dec 27, 2011 0.3519 0.3562 0.3497 0.3507 196,172,720 -0.00(-0.78%)
Dec 23, 2011 0.3587 0.3591 0.3504 0.3534 249,537,856 +0.01(+3.28%)
Dec 21, 2011 0.3447 0.3484 0.3355 0.3422 549,657,920 -0.00(-1.29%)
Dec 20, 2011 0.3357 0.3479 0.3357 0.3467 408,448,576 +0.02(+5.66%)
Dec 19, 2011 0.3384 0.3424 0.3270 0.3281 464,357,280 -0.01(-2.63%)
Dec 16, 2011 0.3384 0.3449 0.3355 0.3370 620,654,976 +0.00(+0.37%)
Dec 15, 2011 0.3444 0.3467 0.3350 0.3357 435,973,472 -0.00(-0.88%)
Dec 14, 2011 0.3494 0.3514 0.3350 0.3387 637,526,080 -0.01(-3.89%)
Dec 13, 2011 0.3671 0.3716 0.3502 0.3524 517,361,824 -0.01(-2.75%)
Dec 12, 2011 0.3636 0.3651 0.3557 0.3624 574,564,608 -0.01(-2.48%)
Dec 09, 2011 0.3636 0.3746 0.3585 0.3716 557,177,536 +0.01(+1.43%)
Dec 08, 2011 0.3746 0.3808 0.3651 0.3664 492,651,648 -0.01(-3.16%)
Dec 07, 2011 0.3781 0.3811 0.3704 0.3784 511,224,992 -0.00(-0.59%)
Dec 06, 2011 0.3883 0.3891 0.3766 0.3806 572,918,208 -0.01(-1.42%)
Dec 05, 2011 0.3986 0.3991 0.3828 0.3861 646,223,232 -0.01(-1.53%)
Dec 02, 2011 0.3988 0.4003 0.3883 0.3921 547,815,296 -0.00(-0.63%)
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.