Skip to main content

NVIDIA Corp (NQ: NVDA )

904.53 +2.03 (+0.22%)
Streaming Delayed Price Updated: 3:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 3.619 3.694 3.564 3.654 71,109,800 +0.04(+1.24%)
Jun 29, 2011 3.578 3.646 3.454 3.610 104,712,392 +0.06(+1.55%)
Jun 28, 2011 3.534 3.596 3.509 3.555 75,441,952 +0.02(+0.58%)
Jun 27, 2011 3.610 3.633 3.408 3.534 124,443,040 -0.08(-2.10%)
Jun 24, 2011 3.699 3.731 3.587 3.610 57,689,032 -0.11(-2.90%)
Jun 23, 2011 3.564 3.742 3.532 3.717 81,108,992 +0.11(+2.99%)
Jun 22, 2011 3.635 3.683 3.603 3.610 71,046,560 -0.05(-1.38%)
Jun 21, 2011 3.596 3.688 3.561 3.660 76,775,728 +0.08(+2.18%)
Jun 20, 2011 3.600 3.669 3.555 3.582 81,319,952 -0.04(-1.17%)
Jun 17, 2011 3.756 3.759 3.511 3.625 160,031,024 -0.09(-2.38%)
Jun 16, 2011 3.848 3.907 3.658 3.713 111,728,520 -0.13(-3.46%)
Jun 15, 2011 3.878 3.901 3.766 3.846 102,027,888 -0.08(-2.16%)
Jun 14, 2011 3.933 4.018 3.915 3.931 58,275,972 +0.03(+0.85%)
Jun 13, 2011 3.926 3.977 3.871 3.897 62,656,840 -0.03(-0.73%)
Jun 10, 2011 3.990 4.014 3.894 3.926 53,806,952 -0.06(-1.44%)
Jun 09, 2011 4.027 4.036 3.839 3.983 80,834,872 -0.05(-1.14%)
Jun 08, 2011 4.121 4.146 3.997 4.029 62,047,988 -0.11(-2.71%)
Jun 07, 2011 4.176 4.199 4.123 4.142 47,305,892 -0.00(-0.06%)
Jun 06, 2011 4.236 4.266 4.139 4.144 47,519,024 -0.09(-2.11%)
Jun 03, 2011 4.318 4.357 4.213 4.233 59,892,516 +0.07(+1.76%)
May 24, 2011 4.165 4.327 4.153 4.160 78,530,224 +0.02(+0.39%)
May 23, 2011 4.089 4.174 4.036 4.144 64,011,652 -0.00(-0.11%)
May 20, 2011 4.068 4.158 4.050 4.149 62,785,044 +0.07(+1.74%)
May 19, 2011 4.169 4.171 4.016 4.077 70,955,336 -0.06(-1.44%)
May 18, 2011 4.059 4.171 4.045 4.137 71,823,080 +0.09(+2.33%)
May 17, 2011 4.045 4.048 3.926 4.043 154,839,280 -0.02(-0.40%)
May 16, 2011 4.176 4.185 4.057 4.059 79,378,224 -0.13(-3.06%)
May 13, 2011 4.403 4.415 4.155 4.188 220,808,816 -0.51(-10.93%)
May 12, 2011 4.541 4.706 4.529 4.701 132,480,024 +0.14(+3.17%)
May 11, 2011 4.559 4.605 4.495 4.557 67,288,064 +0.02(+0.46%)
May 10, 2011 4.566 4.571 4.490 4.536 75,274,672 +0.01(+0.15%)
May 09, 2011 4.444 4.552 4.433 4.529 76,999,408 +0.10(+2.23%)
May 06, 2011 4.369 4.472 4.334 4.431 91,696,672 +0.15(+3.54%)
May 05, 2011 4.243 4.330 4.185 4.279 59,158,220 +0.00(+0.05%)
May 04, 2011 4.323 4.371 4.197 4.277 69,698,760 -0.03(-0.75%)
May 03, 2011 4.472 4.486 4.254 4.309 88,223,120 -0.22(-4.76%)
May 02, 2011 4.516 4.685 4.502 4.525 66,919,164 -0.06(-1.35%)
Apr 29, 2011 4.504 4.687 4.497 4.587 91,112,344 +0.11(+2.51%)
Apr 28, 2011 4.426 4.564 4.376 4.474 74,713,632 +0.05(+1.09%)
Apr 27, 2011 4.449 4.449 4.334 4.426 49,056,652 +0.00(+0.00%)
Apr 26, 2011 4.350 4.470 4.307 4.426 73,753,680 +0.11(+2.60%)
Apr 25, 2011 4.341 4.385 4.263 4.314 67,546,304 +0.07(+1.57%)
Apr 21, 2011 4.304 4.331 4.238 4.247 45,936,524 -0.01(-0.27%)
Apr 20, 2011 4.284 4.346 4.190 4.259 70,786,976 +0.13(+3.05%)
Apr 19, 2011 4.151 4.167 4.020 4.133 71,877,064 -0.02(-0.39%)
Apr 18, 2011 4.190 4.217 4.082 4.149 81,030,448 -0.14(-3.31%)
Apr 15, 2011 4.213 4.343 4.192 4.291 105,712,704 +0.05(+1.08%)
Apr 14, 2011 4.036 4.247 4.013 4.245 136,780,128 +0.17(+4.22%)
Apr 13, 2011 4.025 4.098 3.974 4.073 81,621,984 +0.09(+2.25%)
Apr 12, 2011 3.933 4.011 3.860 3.983 91,653,976 +0.01(+0.29%)
Apr 11, 2011 4.041 4.061 3.928 3.972 59,490,224 -0.05(-1.31%)
Apr 08, 2011 4.183 4.183 4.013 4.025 81,414,296 -0.13(-3.04%)
Apr 07, 2011 4.013 4.176 3.997 4.151 111,268,384 +0.15(+3.67%)
Apr 06, 2011 4.061 4.066 3.970 4.004 93,422,848 -0.03(-0.68%)
Apr 05, 2011 4.084 4.116 4.022 4.032 89,508,408 +0.01(+0.17%)
Apr 04, 2011 4.174 4.185 3.995 4.025 100,651,360 -0.15(-3.57%)
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.