Skip to main content

NVIDIA Corp (NQ: NVDA )

190.32 +3.23 (+1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 3.750 3.855 3.745 3.850 39,129,828 +0.10(+2.74%)
Dec 30, 2010 3.730 3.770 3.717 3.748 17,448,492 +0.01(+0.33%)
Dec 29, 2010 3.732 3.763 3.700 3.735 17,765,976 +0.00(+0.00%)
Dec 28, 2010 3.750 3.775 3.712 3.735 19,425,732 -0.02(-0.40%)
Dec 27, 2010 3.720 3.777 3.652 3.750 25,549,696 +0.02(+0.54%)
Dec 23, 2010 3.757 3.757 3.715 3.730 27,378,296 -0.03(-0.73%)
Dec 22, 2010 3.710 3.763 3.675 3.757 47,798,440 +0.04(+1.08%)
Dec 21, 2010 3.612 3.717 3.610 3.717 46,695,064 +0.14(+3.91%)
Dec 20, 2010 3.605 3.623 3.575 3.578 34,408,420 -0.01(-0.42%)
Dec 17, 2010 3.575 3.612 3.533 3.592 59,346,116 +0.02(+0.58%)
Dec 16, 2010 3.605 3.625 3.562 3.572 63,187,108 +0.00(+0.12%)
Dec 15, 2010 3.655 3.700 3.562 3.567 62,417,424 -0.08(-2.21%)
Dec 14, 2010 3.712 3.780 3.643 3.648 75,515,840 +0.01(+0.16%)
Dec 13, 2010 3.752 3.760 3.632 3.642 60,912,600 -0.09(-2.54%)
Dec 10, 2010 3.715 3.772 3.705 3.737 45,190,152 +0.02(+0.57%)
Dec 09, 2010 3.688 3.740 3.635 3.716 94,240,560 -0.06(-1.64%)
Dec 08, 2010 3.740 3.817 3.712 3.777 61,325,084 +0.03(+0.87%)
Dec 07, 2010 3.712 3.833 3.705 3.745 102,553,992 +0.12(+3.22%)
Dec 06, 2010 3.710 3.717 3.612 3.628 43,842,060 -0.07(-1.88%)
Dec 03, 2010 3.578 3.697 3.570 3.697 60,611,176 +0.10(+2.85%)
Dec 02, 2010 3.553 3.618 3.550 3.595 52,931,248 +0.04(+1.20%)
Dec 01, 2010 3.470 3.574 3.465 3.553 62,653,272 +0.15(+4.42%)
Nov 30, 2010 3.385 3.420 3.340 3.402 72,093,312 -0.04(-1.03%)
Nov 29, 2010 3.385 3.450 3.370 3.438 46,819,048 +0.04(+1.10%)
Nov 26, 2010 3.440 3.460 3.400 3.400 14,311,868 -0.04(-1.23%)
Nov 24, 2010 3.395 3.442 3.442 3.442 39,786,992 +0.08(+2.46%)
Nov 23, 2010 3.400 3.435 3.335 3.360 45,783,196 -0.08(-2.33%)
Nov 22, 2010 3.415 3.460 3.385 3.440 46,078,020 +0.00(+0.06%)
Nov 19, 2010 3.322 3.450 3.317 3.438 71,660,792 +0.11(+3.24%)
Nov 18, 2010 3.272 3.362 3.272 3.330 99,307,704 +0.10(+3.10%)
Nov 17, 2010 3.175 3.268 3.145 3.230 55,176,156 +0.05(+1.63%)
Nov 16, 2010 3.220 3.265 3.172 3.178 73,935,320 -0.10(-2.96%)
Nov 15, 2010 3.330 3.377 3.268 3.275 73,354,592 -0.04(-1.20%)
Nov 12, 2010 3.272 3.420 3.257 3.315 214,255,584 +0.16(+5.15%)
Nov 11, 2010 3.110 3.205 3.067 3.153 108,203,808 -0.03(-1.01%)
Nov 10, 2010 3.170 3.185 3.125 3.185 52,101,544 +0.04(+1.19%)
Nov 09, 2010 3.165 3.190 3.130 3.147 63,429,916 -0.02(-0.53%)
Nov 08, 2010 3.150 3.192 3.125 3.164 60,515,236 +0.01(+0.42%)
Nov 05, 2010 3.123 3.180 3.107 3.151 73,519,928 +0.05(+1.65%)
Nov 04, 2010 3.125 3.158 3.095 3.100 69,936,000 +0.00(+0.16%)
Nov 03, 2010 3.092 3.115 3.013 3.095 67,174,712 +0.02(+0.77%)
Nov 02, 2010 3.022 3.123 3.005 3.071 58,103,500 +0.06(+2.03%)
Nov 01, 2010 3.025 3.072 2.985 3.010 47,391,708 +0.00(+0.16%)
Oct 29, 2010 3.007 3.038 2.975 3.005 55,490,580 -0.01(-0.24%)
Oct 28, 2010 3.050 3.060 2.985 3.013 70,448,048 +0.00(+0.08%)
Oct 27, 2010 2.940 3.020 2.933 3.010 49,683,352 +0.03(+1.09%)
Oct 25, 2010 2.973 2.999 2.945 2.978 67,312,768 +0.03(+0.93%)
Oct 22, 2010 2.790 2.973 2.760 2.950 132,278,632 +0.18(+6.40%)
Oct 21, 2010 2.825 2.830 2.730 2.772 101,276,336 -0.05(-1.77%)
Oct 20, 2010 2.825 2.900 2.775 2.822 76,355,200 +0.00(+0.02%)
Oct 19, 2010 2.778 2.842 2.755 2.822 86,564,944 -0.02(-0.64%)
Oct 18, 2010 2.825 2.853 2.775 2.840 44,815,532 +0.02(+0.62%)
Oct 15, 2010 2.835 2.868 2.790 2.822 64,000,332 +0.03(+1.16%)
Oct 14, 2010 2.837 2.842 2.777 2.790 59,831,764 -0.04(-1.59%)
Oct 13, 2010 2.800 2.875 2.770 2.835 96,872,912 +0.08(+2.95%)
Oct 12, 2010 2.680 2.768 2.658 2.754 60,472,184 +0.05(+1.90%)
Oct 11, 2010 2.728 2.750 2.690 2.703 44,267,964 -0.01(-0.46%)
Oct 08, 2010 2.665 2.737 2.627 2.715 70,716,304 +0.04(+1.50%)
Oct 07, 2010 2.708 2.710 2.595 2.675 76,148,488 -0.02(-0.74%)
Oct 06, 2010 2.830 2.842 2.667 2.695 105,761,120 -0.14(-4.77%)
Oct 05, 2010 2.870 2.875 2.822 2.830 75,358,608 +0.02(+0.71%)
Oct 04, 2010 2.810 2.857 2.752 2.810 74,949,728 -0.03(-0.97%)
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.