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

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)
Official Closing Price Updated: 4:15 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 (%)
Jan 31, 2011 0.5936 0.6048 0.5839 0.5966 751,411,072 +0.00(+0.67%)
Jan 28, 2011 0.6118 0.6220 0.5786 0.5926 1,097,379,712 -0.02(-2.91%)
Jan 27, 2011 0.6208 0.6223 0.5986 0.6103 659,086,464 -0.00(-0.28%)
Jan 26, 2011 0.6041 0.6235 0.5998 0.6120 1,076,672,256 +0.01(+2.38%)
Jan 25, 2011 0.6140 0.6205 0.5938 0.5978 1,088,506,112 -0.02(-3.07%)
Jan 24, 2011 0.5796 0.6248 0.5731 0.6168 2,061,778,432 +0.06(+11.30%)
Jan 21, 2011 0.5654 0.5734 0.5532 0.5542 741,178,048 -0.01(-0.94%)
Jan 20, 2011 0.5534 0.5627 0.5435 0.5594 1,114,041,472 +0.00(+0.08%)
Jan 19, 2011 0.5749 0.5886 0.5577 0.5589 1,200,103,424 -0.02(-2.71%)
Jan 18, 2011 0.5804 0.5844 0.5604 0.5745 1,812,974,208 -0.01(-2.35%)
Jan 14, 2011 0.5734 0.5981 0.5699 0.5884 1,599,134,464 +0.00(+0.86%)
Jan 13, 2011 0.5761 0.5946 0.5582 0.5834 2,701,579,520 +0.00(+0.16%)
Jan 12, 2011 0.5068 0.5829 0.5051 0.5824 3,437,722,624 +0.08(+14.98%)
Jan 11, 2011 0.5215 0.5265 0.4956 0.5065 2,717,532,160 -0.01(-1.56%)
Jan 10, 2011 0.4866 0.5155 0.4829 0.5146 1,745,841,792 +0.02(+3.83%)
Jan 07, 2011 0.4767 0.4971 0.4659 0.4956 2,586,496,256 +0.01(+2.79%)
Jan 06, 2011 0.4345 0.4824 0.4332 0.4821 3,500,455,168 +0.06(+13.84%)
Jan 05, 2011 0.4006 0.4240 0.3966 0.4235 1,428,064,768 +0.03(+7.67%)
Jan 04, 2011 0.3953 0.3971 0.3846 0.3933 652,926,784 -0.00(-0.32%)
Jan 03, 2011 0.3871 0.3983 0.3866 0.3946 819,208,896 +0.01(+2.73%)
Dec 31, 2010 0.3741 0.3846 0.3736 0.3841 392,226,176 +0.01(+2.74%)
Dec 30, 2010 0.3721 0.3761 0.3709 0.3739 174,898,672 +0.00(+0.33%)
Dec 29, 2010 0.3724 0.3754 0.3691 0.3726 178,081,040 +0.00(+0.00%)
Dec 28, 2010 0.3741 0.3766 0.3704 0.3726 194,717,968 -0.00(-0.40%)
Dec 27, 2010 0.3711 0.3769 0.3644 0.3741 256,102,816 +0.00(+0.54%)
Dec 23, 2010 0.3749 0.3749 0.3706 0.3721 274,432,192 -0.00(-0.73%)
Dec 22, 2010 0.3701 0.3754 0.3666 0.3749 479,117,856 +0.00(+1.08%)
Dec 21, 2010 0.3604 0.3709 0.3601 0.3709 468,057,920 +0.01(+3.91%)
Dec 20, 2010 0.3596 0.3614 0.3567 0.3569 344,900,128 -0.00(-0.42%)
Dec 17, 2010 0.3567 0.3604 0.3524 0.3584 594,868,416 +0.00(+0.58%)
Dec 16, 2010 0.3596 0.3616 0.3554 0.3563 633,369,408 +0.00(+0.12%)
Dec 15, 2010 0.3646 0.3691 0.3554 0.3559 625,654,336 -0.01(-2.21%)
Dec 14, 2010 0.3704 0.3771 0.3634 0.3639 756,949,120 +0.00(+0.16%)
Dec 13, 2010 0.3744 0.3751 0.3624 0.3634 610,570,432 -0.01(-2.54%)
Dec 10, 2010 0.3706 0.3764 0.3696 0.3728 452,973,120 +0.00(+0.57%)
Dec 09, 2010 0.3679 0.3731 0.3626 0.3707 944,640,320 -0.01(-1.64%)
Dec 08, 2010 0.3731 0.3808 0.3704 0.3769 614,705,024 +0.00(+0.87%)
Dec 07, 2010 0.3704 0.3823 0.3696 0.3736 1,027,971,776 +0.01(+3.22%)
Dec 06, 2010 0.3701 0.3709 0.3604 0.3620 439,460,224 -0.01(-1.88%)
Dec 03, 2010 0.3569 0.3689 0.3562 0.3689 607,549,056 +0.01(+2.85%)
Dec 02, 2010 0.3544 0.3609 0.3542 0.3587 530,567,648 +0.00(+1.20%)
Dec 01, 2010 0.3462 0.3565 0.3457 0.3544 628,018,432 +0.01(+4.42%)
Nov 30, 2010 0.3377 0.3412 0.3332 0.3394 722,642,688 -0.00(-1.03%)
Nov 29, 2010 0.3377 0.3442 0.3362 0.3429 469,300,704 +0.00(+1.10%)
Nov 26, 2010 0.3432 0.3452 0.3392 0.3392 143,458,064 -0.00(-1.23%)
Nov 24, 2010 0.3387 0.3434 0.3434 0.3434 398,813,376 +0.01(+2.46%)
Nov 23, 2010 0.3392 0.3427 0.3327 0.3352 458,917,632 -0.01(-2.33%)
Nov 22, 2010 0.3407 0.3452 0.3377 0.3432 461,872,864 +0.00(+0.06%)
Nov 19, 2010 0.3315 0.3442 0.3310 0.3430 718,307,200 +0.01(+3.24%)
Nov 18, 2010 0.3265 0.3355 0.3265 0.3322 995,431,936 +0.01(+3.10%)
Nov 17, 2010 0.3167 0.3260 0.3138 0.3222 553,069,952 +0.01(+1.63%)
Nov 16, 2010 0.3212 0.3257 0.3165 0.3171 741,106,432 -0.01(-2.96%)
Nov 15, 2010 0.3322 0.3370 0.3260 0.3267 735,285,376 -0.00(-1.20%)
Nov 12, 2010 0.3265 0.3412 0.3250 0.3307 2,147,636,480 +0.02(+5.15%)
Nov 11, 2010 0.3103 0.3197 0.3060 0.3145 1,084,603,904 -0.00(-1.01%)
Nov 10, 2010 0.3162 0.3177 0.3118 0.3177 522,250,912 +0.00(+1.19%)
Nov 09, 2010 0.3158 0.3182 0.3123 0.3140 635,803,264 -0.00(-0.53%)
Nov 08, 2010 0.3143 0.3185 0.3118 0.3157 606,587,328 +0.00(+0.42%)
Nov 05, 2010 0.3115 0.3172 0.3100 0.3144 736,942,656 +0.01(+1.65%)
Nov 04, 2010 0.3118 0.3150 0.3088 0.3093 701,018,368 +0.00(+0.16%)
Nov 03, 2010 0.3085 0.3108 0.3005 0.3088 673,340,032 +0.00(+0.77%)
Nov 02, 2010 0.3015 0.3115 0.2998 0.3064 582,412,800 +0.01(+2.03%)
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.