Skip to main content

NVIDIA Corp (NQ: NVDA )

117.87 +4.50 (+3.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 0.3836 0.3901 0.3776 0.3779 690,876,416 -0.00(-1.17%)
Feb 28, 2012 0.3858 0.3903 0.3784 0.3823 701,540,160 -0.00(-0.90%)
Feb 27, 2012 0.3888 0.3906 0.3802 0.3858 747,030,848 -0.01(-2.03%)
Feb 24, 2012 0.3981 0.3986 0.3921 0.3938 367,577,408 -0.00(-0.75%)
Feb 23, 2012 0.3953 0.3991 0.3891 0.3968 324,731,200 +0.00(+0.57%)
Feb 22, 2012 0.3953 0.4050 0.3941 0.3946 493,590,336 -0.00(-0.66%)
Feb 21, 2012 0.3951 0.4070 0.3943 0.3972 519,401,280 +0.00(+0.47%)
Feb 17, 2012 0.4105 0.4133 0.3916 0.3953 1,022,913,664 -0.01(-3.65%)
Feb 16, 2012 0.3756 0.4135 0.3741 0.4103 1,892,943,616 +0.01(+1.73%)
Feb 15, 2012 0.4088 0.4215 0.4023 0.4033 1,111,271,296 -0.00(-0.43%)
Feb 14, 2012 0.4028 0.4085 0.3993 0.4050 454,801,440 +0.00(+0.56%)
Feb 13, 2012 0.4065 0.4080 0.3946 0.4028 612,112,640 +0.01(+1.60%)
Feb 10, 2012 0.4025 0.4040 0.3943 0.3964 441,331,264 -0.01(-2.48%)
Feb 09, 2012 0.4118 0.4140 0.4058 0.4065 563,272,448 -0.00(-0.06%)
Feb 08, 2012 0.3926 0.4145 0.3906 0.4068 849,616,192 +0.01(+3.62%)
Feb 07, 2012 0.3921 0.3948 0.3856 0.3926 411,264,800 +0.00(+0.29%)
Feb 06, 2012 0.3926 0.3931 0.3881 0.3914 279,498,944 -0.00(-0.79%)
Feb 03, 2012 0.3921 0.3978 0.3913 0.3946 496,724,544 +0.01(+2.16%)
Feb 02, 2012 0.3744 0.3878 0.3706 0.3862 697,886,272 +0.01(+3.72%)
Feb 01, 2012 0.3726 0.3766 0.3674 0.3724 429,032,736 +0.00(+1.08%)
Jan 31, 2012 0.3701 0.3704 0.3619 0.3684 359,336,832 -0.00(-0.20%)
Jan 30, 2012 0.3654 0.3709 0.3599 0.3691 399,547,776 -0.00(-0.74%)
Jan 27, 2012 0.3646 0.3739 0.3616 0.3719 451,214,112 +0.00(+1.36%)
Jan 26, 2012 0.3759 0.3801 0.3649 0.3669 801,561,408 -0.00(-0.94%)
Jan 25, 2012 0.3626 0.3714 0.3522 0.3704 1,277,166,720 -0.00(-0.60%)
Jan 24, 2012 0.3619 0.3741 0.3616 0.3726 728,790,144 +0.01(+2.26%)
Jan 23, 2012 0.3549 0.3646 0.3504 0.3644 564,048,128 +0.01(+2.74%)
Jan 20, 2012 0.3574 0.3616 0.3534 0.3547 547,561,920 -0.00(-0.91%)
Jan 19, 2012 0.3517 0.3584 0.3479 0.3579 609,629,120 +0.01(+2.65%)
Jan 18, 2012 0.3437 0.3514 0.3418 0.3487 634,151,616 +0.01(+3.40%)
Jan 17, 2012 0.3477 0.3477 0.3367 0.3372 628,640,064 -0.01(-1.53%)
Jan 13, 2012 0.3492 0.3499 0.3407 0.3424 505,582,400 -0.01(-2.62%)
Jan 12, 2012 0.3547 0.3549 0.3439 0.3517 653,907,584 -0.00(-0.63%)
Jan 11, 2012 0.3579 0.3611 0.3524 0.3539 485,415,552 -0.01(-2.00%)
Jan 10, 2012 0.3681 0.3684 0.3587 0.3611 547,617,024 -0.00(-0.41%)
Jan 09, 2012 0.3629 0.3696 0.3601 0.3626 509,446,016 +0.00(+0.00%)
Jan 06, 2012 0.3666 0.3669 0.3584 0.3626 534,909,664 -0.00(-1.16%)
Jan 05, 2012 0.3524 0.3686 0.3509 0.3669 564,881,792 +0.01(+3.59%)
Jan 04, 2012 0.3504 0.3557 0.3472 0.3542 348,191,200 +0.01(+2.45%)
Dec 30, 2011 0.3484 0.3509 0.3452 0.3457 187,406,000 -0.00(-0.79%)
Dec 29, 2011 0.3454 0.3492 0.3404 0.3484 211,347,600 +0.01(+1.90%)
Dec 28, 2011 0.3507 0.3514 0.3417 0.3419 234,510,352 -0.01(-2.49%)
Dec 27, 2011 0.3519 0.3562 0.3497 0.3507 196,172,064 -0.00(-0.78%)
Dec 23, 2011 0.3587 0.3592 0.3504 0.3534 249,537,008 +0.01(+3.28%)
Dec 21, 2011 0.3447 0.3484 0.3355 0.3422 549,656,064 -0.00(-1.29%)
Dec 20, 2011 0.3357 0.3479 0.3357 0.3467 408,447,200 +0.02(+5.66%)
Dec 19, 2011 0.3384 0.3424 0.3270 0.3281 464,355,712 -0.01(-2.63%)
Dec 16, 2011 0.3384 0.3449 0.3355 0.3370 620,652,928 +0.00(+0.37%)
Dec 15, 2011 0.3444 0.3467 0.3350 0.3357 435,972,000 -0.00(-0.88%)
Dec 14, 2011 0.3494 0.3514 0.3350 0.3387 637,523,904 -0.01(-3.89%)
Dec 13, 2011 0.3671 0.3716 0.3502 0.3524 517,360,096 -0.01(-2.75%)
Dec 12, 2011 0.3636 0.3651 0.3557 0.3624 574,562,688 -0.01(-2.48%)
Dec 09, 2011 0.3636 0.3746 0.3585 0.3716 557,175,616 +0.01(+1.43%)
Dec 08, 2011 0.3746 0.3808 0.3651 0.3664 492,650,016 -0.01(-3.16%)
Dec 07, 2011 0.3781 0.3811 0.3704 0.3784 511,223,296 -0.00(-0.59%)
Dec 06, 2011 0.3883 0.3891 0.3766 0.3806 572,916,288 -0.01(-1.42%)
Dec 05, 2011 0.3986 0.3991 0.3828 0.3861 646,221,056 -0.01(-1.53%)
Dec 02, 2011 0.3988 0.4003 0.3883 0.3921 547,813,504 -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.