NVIDIA Corp (NQ: NVDA )

572.25 USD +1.62 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 23.50 23.51 22.14 22.66 22,592,359 -0.46(-1.99%)
Feb 25, 2011 23.26 23.50 22.94 23.12 19,392,243 +0.47(+2.08%)
Feb 24, 2011 22.22 23.04 22.06 22.65 31,143,527 +0.54(+2.44%)
Feb 23, 2011 23.21 23.43 21.78 22.11 37,274,883 -1.10(-4.74%)
Feb 22, 2011 24.79 24.86 23.13 23.21 34,895,854 -2.42(-9.44%)
Feb 18, 2011 25.54 25.95 25.23 25.63 34,863,217 -0.05(-0.19%)
Feb 17, 2011 22.72 26.01 22.61 25.68 86,731,270 +2.30(+9.84%)
Feb 16, 2011 22.85 23.71 22.77 23.38 32,570,461 +0.83(+3.68%)
Feb 15, 2011 23.15 23.23 22.45 22.55 22,157,028 -0.56(-2.42%)
Feb 14, 2011 23.75 24.50 23.02 23.11 32,172,542 -0.36(-1.53%)
Feb 11, 2011 22.74 24.21 22.37 23.47 33,981,840 +0.65(+2.85%)
Feb 10, 2011 22.77 23.21 22.60 22.82 26,044,824 -0.47(-2.02%)
Feb 09, 2011 23.96 24.20 22.86 23.29 31,926,014 -0.58(-2.44%)
Feb 08, 2011 24.63 24.79 23.76 23.87 26,914,872 -0.73(-2.96%)
Feb 07, 2011 25.32 25.43 24.51 24.60 23,341,748 -1.07(-4.16%)
Feb 04, 2011 25.45 25.87 25.35 25.67 21,822,434 +0.58(+2.29%)
Feb 03, 2011 25.62 25.62 24.55 25.09 25,769,344 -0.49(-1.90%)
Feb 02, 2011 24.33 26.17 24.33 25.58 40,154,334 +1.11(+4.54%)
Feb 01, 2011 24.13 24.65 23.97 24.47 16,355,688 +0.55(+2.30%)
Jan 31, 2011 23.80 24.25 23.41 23.92 18,740,836 +0.16(+0.67%)
Jan 28, 2011 24.53 24.94 23.20 23.76 27,369,590 -0.71(-2.91%)
Jan 27, 2011 24.89 24.95 24.00 24.47 16,438,182 -0.07(-0.28%)
Jan 26, 2011 24.22 25.00 24.05 24.54 26,853,128 +0.57(+2.38%)
Jan 25, 2011 24.62 24.88 23.81 23.97 27,148,277 -0.76(-3.07%)
Jan 24, 2011 23.24 25.05 22.98 24.73 51,422,524 +2.51(+11.30%)
Jan 21, 2011 22.67 22.99 22.18 22.22 18,485,615 -0.21(-0.94%)
Jan 20, 2011 22.19 22.56 21.79 22.43 27,785,150 +0.02(+0.08%)
Jan 19, 2011 23.05 23.60 22.36 22.41 29,931,608 -0.62(-2.71%)
Jan 18, 2011 23.27 23.43 22.47 23.04 45,217,132 -0.55(-2.35%)
Jan 14, 2011 22.99 23.98 22.85 23.59 39,883,784 +0.20(+0.86%)
Jan 13, 2011 23.10 23.84 22.38 23.39 67,379,709 +0.04(+0.16%)
Jan 12, 2011 20.32 23.37 20.25 23.35 85,739,753 +3.04(+14.98%)
Jan 11, 2011 20.91 21.11 19.87 20.31 67,777,587 -0.32(-1.56%)
Jan 10, 2011 19.51 20.67 19.36 20.63 43,542,794 +0.76(+3.83%)
Jan 07, 2011 19.11 19.93 18.68 19.87 64,509,431 +0.54(+2.79%)
Jan 06, 2011 17.42 19.34 17.37 19.33 87,304,353 +2.35(+13.84%)
Jan 05, 2011 16.06 17.00 15.90 16.98 35,617,160 +1.21(+7.67%)
Jan 04, 2011 15.85 15.92 15.42 15.77 16,284,554 -0.05(-0.32%)
Jan 03, 2011 15.52 15.97 15.50 15.82 20,431,773 +0.42(+2.73%)
Dec 31, 2010 15.00 15.42 14.98 15.40 9,782,457 +0.41(+2.74%)
Dec 30, 2010 14.92 15.08 14.87 14.99 4,362,123 +0.05(+0.33%)
Dec 29, 2010 14.93 15.05 14.80 14.94 4,441,494 +0.00(+0.00%)
Dec 28, 2010 15.00 15.10 14.85 14.94 4,856,433 -0.06(-0.40%)
Dec 27, 2010 14.88 15.11 14.61 15.00 6,387,424 +0.08(+0.54%)
Dec 23, 2010 15.03 15.03 14.86 14.92 6,844,574 -0.11(-0.73%)
Dec 22, 2010 14.84 15.05 14.70 15.03 11,949,610 +0.16(+1.08%)
Dec 21, 2010 14.45 14.87 14.44 14.87 11,673,766 +0.56(+3.91%)
Dec 20, 2010 14.42 14.49 14.30 14.31 8,602,105 -0.06(-0.42%)
Dec 17, 2010 14.30 14.45 14.13 14.37 14,836,529 +0.08(+0.58%)
Dec 16, 2010 14.42 14.50 14.25 14.29 15,796,777 +0.02(+0.12%)
Dec 15, 2010 14.62 14.80 14.25 14.27 15,604,356 -0.32(-2.21%)
Dec 14, 2010 14.85 15.12 14.57 14.59 18,878,960 +0.02(+0.16%)
Dec 13, 2010 15.01 15.04 14.53 14.57 15,228,150 -0.38(-2.54%)
Dec 10, 2010 14.86 15.09 14.82 14.95 11,297,538 +0.08(+0.57%)
Dec 09, 2010 14.75 14.96 14.54 14.86 23,560,140 -0.25(-1.64%)
Dec 08, 2010 14.96 15.27 14.85 15.11 15,331,271 +0.13(+0.87%)
Dec 07, 2010 14.85 15.33 14.82 14.98 25,638,498 +0.47(+3.22%)
Dec 06, 2010 14.84 14.87 14.45 14.51 10,960,515 -0.28(-1.88%)
Dec 03, 2010 14.31 14.79 14.28 14.79 15,152,794 +0.41(+2.85%)
Dec 02, 2010 14.21 14.47 14.20 14.38 13,232,812 +0.17(+1.20%)
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.