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

NVIDIA Corp (NQ: NVDA )

114.86 -0.73 (-0.63%)
Streaming Delayed Price Updated: 3:38 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 (%)
Oct 29, 2010 0.3000 0.3030 0.2968 0.2998 556,219,776 -0.00(-0.24%)
Oct 28, 2010 0.3043 0.3053 0.2978 0.3005 706,148,672 +0.00(+0.08%)
Oct 27, 2010 0.2933 0.3013 0.2926 0.3003 498,009,984 +0.00(+1.09%)
Oct 25, 2010 0.2965 0.2992 0.2938 0.2970 674,721,600 +0.00(+0.93%)
Oct 22, 2010 0.2783 0.2965 0.2753 0.2943 1,325,918,592 +0.02(+6.40%)
Oct 21, 2010 0.2818 0.2823 0.2724 0.2766 1,015,161,536 -0.00(-1.77%)
Oct 20, 2010 0.2818 0.2893 0.2768 0.2816 765,360,064 +0.00(+0.02%)
Oct 19, 2010 0.2771 0.2836 0.2748 0.2815 867,699,264 -0.00(-0.64%)
Oct 18, 2010 0.2818 0.2846 0.2768 0.2833 449,216,512 +0.00(+0.62%)
Oct 15, 2010 0.2828 0.2861 0.2783 0.2816 641,518,784 +0.00(+1.16%)
Oct 14, 2010 0.2831 0.2836 0.2771 0.2783 599,734,400 -0.00(-1.59%)
Oct 13, 2010 0.2793 0.2868 0.2763 0.2828 971,022,976 +0.01(+2.95%)
Oct 12, 2010 0.2674 0.2761 0.2651 0.2747 606,153,792 +0.01(+1.90%)
Oct 11, 2010 0.2721 0.2743 0.2684 0.2696 443,727,872 -0.00(-0.46%)
Oct 08, 2010 0.2659 0.2731 0.2621 0.2709 708,837,568 +0.00(+1.50%)
Oct 07, 2010 0.2701 0.2704 0.2589 0.2669 763,288,000 -0.00(-0.74%)
Oct 06, 2010 0.2823 0.2836 0.2661 0.2689 1,060,115,584 -0.01(-4.77%)
Oct 05, 2010 0.2863 0.2868 0.2816 0.2823 755,370,496 +0.00(+0.71%)
Oct 04, 2010 0.2803 0.2851 0.2746 0.2803 751,272,064 -0.00(-0.97%)
Oct 01, 2010 0.2955 0.2960 0.2808 0.2831 1,001,748,544 -0.01(-2.84%)
Sep 30, 2010 0.3000 0.3035 0.2888 0.2914 789,494,272 -0.00(-1.67%)
Sep 29, 2010 0.2958 0.3050 0.2931 0.2963 977,211,520 -0.00(-0.76%)
Sep 28, 2010 0.2995 0.3028 0.2933 0.2986 724,903,168 -0.00(-0.20%)
Sep 27, 2010 0.3080 0.3083 0.2953 0.2992 1,001,845,568 -0.01(-2.16%)
Sep 24, 2010 0.2963 0.3068 0.2941 0.3058 1,089,547,008 +0.02(+5.51%)
Sep 23, 2010 0.2873 0.2988 0.2848 0.2898 1,243,660,672 +0.01(+2.02%)
Sep 22, 2010 0.2806 0.2866 0.2788 0.2841 1,002,332,096 +0.00(+0.89%)
Sep 21, 2010 0.2656 0.2861 0.2656 0.2816 1,783,834,240 +0.01(+5.42%)
Sep 20, 2010 0.2631 0.2681 0.2606 0.2671 444,253,760 +0.00(+1.52%)
Sep 17, 2010 0.2661 0.2664 0.2624 0.2631 417,878,720 -0.00(-0.09%)
Sep 15, 2010 0.2604 0.2636 0.2569 0.2634 556,884,160 +0.00(+0.19%)
Sep 14, 2010 0.2631 0.2664 0.2606 0.2629 699,574,208 -0.00(-0.94%)
Sep 13, 2010 0.2556 0.2686 0.2555 0.2654 1,018,195,392 +0.01(+5.66%)
Sep 10, 2010 0.2556 0.2564 0.2489 0.2512 610,731,392 -0.00(-1.08%)
Sep 09, 2010 0.2606 0.2609 0.2507 0.2539 696,442,432 -0.00(-1.36%)
Sep 08, 2010 0.2497 0.2591 0.2469 0.2574 1,226,278,272 +0.01(+3.30%)
Sep 07, 2010 0.2462 0.2549 0.2457 0.2492 901,652,352 +0.00(+0.92%)
Sep 03, 2010 0.2444 0.2477 0.2414 0.2469 567,959,488 +0.01(+3.44%)
Sep 02, 2010 0.2352 0.2394 0.2329 0.2387 597,701,440 +0.00(+1.80%)
Sep 01, 2010 0.2362 0.2392 0.2331 0.2345 853,455,040 +0.00(+0.82%)
Aug 31, 2010 0.2369 0.2444 0.2320 0.2326 933,672,768 -0.01(-3.27%)
Aug 30, 2010 0.2494 0.2514 0.2404 0.2404 604,240,064 -0.01(-4.74%)
Aug 27, 2010 0.2459 0.2544 0.2397 0.2524 1,063,196,288 +0.01(+3.27%)
Aug 26, 2010 0.2507 0.2534 0.2444 0.2444 659,149,824 -0.00(-1.21%)
Aug 25, 2010 0.2397 0.2494 0.2384 0.2474 759,322,752 +0.00(+2.06%)
Aug 24, 2010 0.2369 0.2449 0.2364 0.2424 641,878,592 -0.00(-1.02%)
Aug 23, 2010 0.2494 0.2556 0.2442 0.2449 748,213,632 -0.00(-1.50%)
Aug 20, 2010 0.2447 0.2546 0.2444 0.2487 1,308,403,840 +0.00(+0.91%)
Aug 19, 2010 0.2349 0.2472 0.2337 0.2464 1,617,986,432 +0.01(+6.01%)
Aug 18, 2010 0.2305 0.2344 0.2290 0.2324 347,843,648 +0.00(+0.54%)
Aug 17, 2010 0.2305 0.2354 0.2282 0.2312 482,362,912 +0.00(+1.31%)
Aug 16, 2010 0.2310 0.2357 0.2252 0.2282 815,968,576 -0.01(-2.56%)
Aug 13, 2010 0.2307 0.2374 0.2302 0.2342 1,802,005,632 +0.01(+4.79%)
Aug 12, 2010 0.2175 0.2285 0.2157 0.2235 1,326,264,576 +0.00(+0.88%)
Aug 11, 2010 0.2257 0.2257 0.2207 0.2215 797,276,928 -0.01(-3.90%)
Aug 10, 2010 0.2364 0.2369 0.2295 0.2305 773,971,264 -0.01(-4.12%)
Aug 09, 2010 0.2407 0.2409 0.2346 0.2404 467,558,048 +0.00(+0.94%)
Aug 06, 2010 0.2344 0.2407 0.2324 0.2382 741,916,736 +0.00(+1.17%)
Aug 05, 2010 0.2332 0.2359 0.2290 0.2354 802,479,744 +0.00(+1.29%)
Aug 04, 2010 0.2250 0.2332 0.2240 0.2324 857,518,144 +0.01(+4.25%)
Aug 03, 2010 0.2272 0.2275 0.2212 0.2230 957,267,008 -0.01(-2.61%)
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.