Skip to main content

NVIDIA Corp (NQ: NVDA )

115.07 -0.52 (-0.45%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 0.4898 0.5098 0.4891 0.4988 837,767,488 +0.01(+2.51%)
Apr 28, 2011 0.4814 0.4963 0.4759 0.4866 686,983,296 +0.01(+1.09%)
Apr 27, 2011 0.4839 0.4839 0.4714 0.4814 451,070,304 +0.00(+0.00%)
Apr 26, 2011 0.4731 0.4861 0.4684 0.4814 678,156,608 +0.01(+2.60%)
Apr 25, 2011 0.4721 0.4769 0.4637 0.4691 621,080,512 +0.01(+1.57%)
Apr 21, 2011 0.4681 0.4710 0.4609 0.4619 422,381,056 -0.00(-0.27%)
Apr 20, 2011 0.4659 0.4726 0.4557 0.4632 650,878,080 +0.01(+3.05%)
Apr 19, 2011 0.4514 0.4532 0.4372 0.4494 660,901,376 -0.00(-0.39%)
Apr 18, 2011 0.4557 0.4587 0.4439 0.4512 745,065,664 -0.02(-3.31%)
Apr 15, 2011 0.4582 0.4724 0.4559 0.4666 972,016,128 +0.00(+1.08%)
Apr 14, 2011 0.4390 0.4619 0.4365 0.4617 1,257,677,568 +0.02(+4.22%)
Apr 13, 2011 0.4377 0.4457 0.4322 0.4430 750,504,768 +0.01(+2.25%)
Apr 12, 2011 0.4277 0.4362 0.4198 0.4332 842,747,776 +0.00(+0.29%)
Apr 11, 2011 0.4395 0.4417 0.4272 0.4320 547,005,760 -0.01(-1.31%)
Apr 08, 2011 0.4549 0.4549 0.4365 0.4377 748,595,136 -0.01(-3.04%)
Apr 07, 2011 0.4365 0.4542 0.4347 0.4514 1,023,100,032 +0.02(+3.67%)
Apr 06, 2011 0.4417 0.4422 0.4317 0.4355 859,012,288 -0.00(-0.68%)
Apr 05, 2011 0.4442 0.4477 0.4375 0.4385 823,019,520 +0.00(+0.17%)
Apr 04, 2011 0.4539 0.4552 0.4345 0.4377 925,477,696 -0.02(-3.57%)
Apr 01, 2011 0.4664 0.4669 0.4477 0.4539 852,084,224 -0.01(-1.41%)
Mar 31, 2011 0.4609 0.4659 0.4519 0.4604 656,663,040 +0.00(+0.05%)
Mar 30, 2011 0.4602 0.4839 0.4542 0.4602 1,178,645,504 -0.02(-3.76%)
Mar 29, 2011 0.4819 0.4836 0.4716 0.4781 717,459,200 -0.00(-0.78%)
Mar 28, 2011 0.4756 0.4898 0.4714 0.4819 1,206,573,696 +0.02(+3.70%)
Mar 25, 2011 0.4839 0.4850 0.4639 0.4646 1,199,502,336 -0.01(-3.12%)
Mar 24, 2011 0.4537 0.4851 0.4527 0.4796 1,783,601,024 +0.04(+7.97%)
Mar 23, 2011 0.4345 0.4454 0.4250 0.4442 784,248,960 +0.01(+2.09%)
Mar 22, 2011 0.4417 0.4459 0.4332 0.4351 720,075,456 -0.01(-1.77%)
Mar 21, 2011 0.4444 0.4534 0.4385 0.4430 753,491,584 +0.00(+0.79%)
Mar 18, 2011 0.4524 0.4539 0.4390 0.4395 889,061,632 -0.01(-1.34%)
Mar 17, 2011 0.4489 0.4497 0.4290 0.4454 1,241,390,720 +0.01(+1.88%)
Mar 16, 2011 0.4365 0.4577 0.4315 0.4372 1,478,938,752 -0.00(-0.74%)
Mar 15, 2011 0.4317 0.4479 0.4242 0.4405 1,257,533,952 -0.01(-2.97%)
Mar 14, 2011 0.4537 0.4651 0.4464 0.4539 1,005,737,920 +0.00(+0.83%)
Mar 11, 2011 0.4506 0.4627 0.4405 0.4502 1,490,576,640 +0.00(+0.73%)
Mar 10, 2011 0.4664 0.4699 0.4464 0.4469 1,725,969,792 -0.03(-6.37%)
Mar 09, 2011 0.4861 0.4908 0.4731 0.4774 1,322,103,168 -0.01(-2.10%)
Mar 08, 2011 0.5160 0.5188 0.4769 0.4876 1,951,803,136 -0.02(-4.49%)
Mar 07, 2011 0.5215 0.5233 0.4976 0.5105 1,021,492,544 -0.01(-1.37%)
Mar 04, 2011 0.5210 0.5263 0.5120 0.5176 962,148,480 -0.00(-0.55%)
Mar 03, 2011 0.5295 0.5325 0.5048 0.5205 1,596,756,992 +0.00(+0.58%)
Mar 02, 2011 0.5392 0.5494 0.5051 0.5175 1,721,752,320 -0.02(-4.16%)
Mar 01, 2011 0.5662 0.5734 0.5400 0.5400 989,417,920 -0.03(-4.46%)
Feb 28, 2011 0.5861 0.5864 0.5522 0.5652 905,837,312 -0.01(-1.99%)
Feb 25, 2011 0.5801 0.5861 0.5721 0.5766 777,529,152 +0.01(+2.08%)
Feb 24, 2011 0.5542 0.5746 0.5502 0.5649 1,248,695,168 +0.01(+2.44%)
Feb 23, 2011 0.5789 0.5844 0.5432 0.5514 1,494,530,944 -0.03(-4.74%)
Feb 22, 2011 0.6183 0.6200 0.5769 0.5789 1,399,144,192 -0.06(-9.44%)
Feb 18, 2011 0.6370 0.6472 0.6293 0.6392 1,397,835,520 -0.00(-0.19%)
Feb 17, 2011 0.5667 0.6487 0.5639 0.6405 3,477,477,632 +0.06(+9.84%)
Feb 16, 2011 0.5699 0.5913 0.5679 0.5831 1,305,907,840 +0.02(+3.68%)
Feb 15, 2011 0.5774 0.5794 0.5599 0.5624 888,382,784 -0.01(-2.42%)
Feb 14, 2011 0.5923 0.6111 0.5741 0.5764 1,289,953,280 -0.01(-1.53%)
Feb 11, 2011 0.5672 0.6038 0.5579 0.5854 1,362,496,896 +0.02(+2.85%)
Feb 10, 2011 0.5680 0.5789 0.5637 0.5692 1,044,263,360 -0.01(-2.02%)
Feb 09, 2011 0.5976 0.6036 0.5701 0.5809 1,280,068,864 -0.01(-2.44%)
Feb 08, 2011 0.6143 0.6182 0.5926 0.5954 1,079,147,776 -0.02(-2.96%)
Feb 07, 2011 0.6315 0.6342 0.6113 0.6136 935,883,904 -0.03(-4.16%)
Feb 04, 2011 0.6347 0.6452 0.6323 0.6402 874,967,296 +0.01(+2.29%)
Feb 03, 2011 0.6390 0.6390 0.6123 0.6259 1,033,218,048 -0.01(-1.90%)
Feb 02, 2011 0.6068 0.6527 0.6068 0.6380 1,609,982,208 +0.03(+4.54%)
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.