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

NVIDIA Corp (NQ: NVDA )

113.60 -1.99 (-1.72%)
Streaming Delayed Price Updated: 3:58 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 (%)
Apr 30, 2010 0.4103 0.4110 0.3916 0.3918 1,070,753,408 -0.02(-5.65%)
Apr 29, 2010 0.4043 0.4158 0.3983 0.4153 989,462,272 +0.01(+3.03%)
Apr 28, 2010 0.4020 0.4088 0.3948 0.4030 673,754,688 +0.00(+0.19%)
Apr 27, 2010 0.4110 0.4153 0.4011 0.4023 608,136,896 -0.01(-2.83%)
Apr 26, 2010 0.4105 0.4190 0.4098 0.4140 492,251,616 +0.00(+0.97%)
Apr 23, 2010 0.4145 0.4155 0.4028 0.4100 754,705,088 -0.01(-1.38%)
Apr 22, 2010 0.4073 0.4170 0.4015 0.4158 658,495,488 +0.00(+0.42%)
Apr 21, 2010 0.4272 0.4277 0.4090 0.4140 898,028,800 -0.01(-2.58%)
Apr 20, 2010 0.4265 0.4310 0.4195 0.4250 679,792,128 +0.00(+0.35%)
Apr 19, 2010 0.4223 0.4247 0.4093 0.4235 1,097,083,136 -0.00(-0.47%)
Apr 16, 2010 0.4310 0.4327 0.4160 0.4255 1,922,404,736 -0.02(-5.27%)
Apr 15, 2010 0.4474 0.4519 0.4430 0.4492 959,823,104 +0.00(+0.73%)
Apr 14, 2010 0.4499 0.4522 0.4390 0.4459 902,343,808 +0.01(+1.25%)
Apr 13, 2010 0.4332 0.4420 0.4315 0.4405 645,191,168 +0.01(+2.08%)
Apr 12, 2010 0.4242 0.4332 0.4235 0.4315 547,753,472 +0.01(+1.82%)
Apr 09, 2010 0.4200 0.4252 0.4178 0.4237 819,539,008 +0.00(+0.65%)
Apr 08, 2010 0.4252 0.4284 0.4188 0.4210 1,040,055,680 -0.01(-1.63%)
Apr 07, 2010 0.4225 0.4352 0.4190 0.4280 819,348,992 +0.00(+0.65%)
Apr 06, 2010 0.4305 0.4315 0.4178 0.4252 810,238,848 -0.01(-2.46%)
Apr 05, 2010 0.4322 0.4367 0.4317 0.4360 414,612,480 +0.01(+1.51%)
Apr 01, 2010 0.4360 0.4295 0.4295 0.4295 340,468,288 -0.00(-1.03%)
Mar 31, 2010 0.4380 0.4400 0.4317 0.4340 390,759,840 -0.01(-1.30%)
Mar 30, 2010 0.4430 0.4452 0.4322 0.4397 324,868,288 +0.00(+0.40%)
Mar 29, 2010 0.4352 0.4390 0.4292 0.4380 395,388,608 +0.01(+1.27%)
Mar 26, 2010 0.4362 0.4407 0.4289 0.4325 345,531,584 +0.00(+0.00%)
Mar 25, 2010 0.4375 0.4402 0.4315 0.4325 496,354,880 +0.00(+0.29%)
Mar 24, 2010 0.4425 0.4437 0.4304 0.4312 437,284,768 -0.01(-3.35%)
Mar 23, 2010 0.4403 0.4484 0.4375 0.4462 494,778,944 +0.01(+2.05%)
Mar 22, 2010 0.4247 0.4390 0.4247 0.4372 436,363,392 +0.01(+1.62%)
Mar 19, 2010 0.4420 0.4432 0.4247 0.4302 586,017,472 -0.01(-1.20%)
Mar 18, 2010 0.4522 0.4522 0.4315 0.4355 742,715,648 -0.02(-3.54%)
Mar 17, 2010 0.4454 0.4574 0.4454 0.4514 652,707,712 +0.01(+1.94%)
Mar 16, 2010 0.4277 0.4454 0.4275 0.4428 666,560,576 +0.01(+3.47%)
Mar 15, 2010 0.4250 0.4340 0.4240 0.4280 359,753,792 -0.00(-0.52%)
Mar 12, 2010 0.4335 0.4347 0.4280 0.4302 521,581,824 +0.00(+0.35%)
Mar 11, 2010 0.4352 0.4367 0.4270 0.4287 541,937,216 -0.01(-2.27%)
Mar 10, 2010 0.4365 0.4435 0.4362 0.4387 419,509,504 +0.00(+0.23%)
Mar 09, 2010 0.4262 0.4420 0.4260 0.4377 832,795,520 +0.02(+3.72%)
Mar 08, 2010 0.4285 0.4297 0.4203 0.4220 440,351,296 -0.01(-1.46%)
Mar 05, 2010 0.4125 0.4312 0.4125 0.4282 634,398,272 +0.01(+3.06%)
Mar 04, 2010 0.4165 0.4198 0.4103 0.4155 558,712,704 +0.00(+0.18%)
Mar 03, 2010 0.4225 0.4247 0.4113 0.4148 400,243,136 -0.01(-1.25%)
Mar 02, 2010 0.4240 0.4292 0.4170 0.4200 539,920,128 -0.00(-0.06%)
Mar 01, 2010 0.4043 0.4223 0.4011 0.4203 557,180,544 +0.02(+4.01%)
Feb 26, 2010 0.4070 0.4100 0.4015 0.4040 394,347,488 -0.00(-1.22%)
Feb 25, 2010 0.4033 0.4100 0.3931 0.4090 578,335,040 -0.00(-0.91%)
Feb 24, 2010 0.4078 0.4168 0.4065 0.4128 446,922,144 +0.01(+2.10%)
Feb 23, 2010 0.4155 0.4173 0.4001 0.4043 490,935,712 -0.01(-2.41%)
Feb 22, 2010 0.4153 0.4215 0.4115 0.4143 459,166,912 +0.00(+0.18%)
Feb 19, 2010 0.4140 0.4185 0.4115 0.4135 511,833,600 -0.00(-0.54%)
Feb 18, 2010 0.4205 0.4227 0.4043 0.4158 1,519,095,808 -0.03(-6.56%)
Feb 17, 2010 0.4462 0.4464 0.4321 0.4449 876,888,000 +0.00(+0.96%)
Feb 16, 2010 0.4385 0.4425 0.4332 0.4407 458,103,840 +0.01(+1.84%)
Feb 12, 2010 0.4240 0.4327 0.4327 0.4327 782,059,520 +0.01(+1.34%)
Feb 11, 2010 0.4148 0.4315 0.4118 0.4270 697,626,112 +0.02(+4.58%)
Feb 10, 2010 0.4030 0.4120 0.4003 0.4083 537,093,184 +0.01(+1.93%)
Feb 09, 2010 0.4103 0.4123 0.3966 0.4006 932,343,936 -0.00(-0.80%)
Feb 08, 2010 0.4033 0.4135 0.3959 0.4038 446,210,528 -0.00(-0.18%)
Feb 05, 2010 0.3961 0.4055 0.3891 0.4045 606,285,120 +0.01(+2.01%)
Feb 04, 2010 0.4173 0.4173 0.3921 0.3966 780,633,536 -0.02(-5.81%)
Feb 03, 2010 0.4138 0.4227 0.4118 0.4210 563,626,176 +0.00(+0.84%)
Feb 02, 2010 0.4118 0.4227 0.4105 0.4175 851,824,320 +0.00(+1.03%)
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.