Skip to main content

NVIDIA Corp (NQ: NVDA )

117.87 +4.50 (+3.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 0.3169 0.3206 0.3139 0.3159 592,606,528 +0.00(+0.48%)
Feb 27, 2013 0.3086 0.3166 0.3079 0.3144 477,958,048 +0.01(+1.86%)
Feb 26, 2013 0.3056 0.3102 0.3046 0.3086 488,503,328 +0.00(+0.58%)
Feb 25, 2013 0.3131 0.3156 0.3063 0.3068 645,865,984 -0.01(-1.76%)
Feb 22, 2013 0.3086 0.3126 0.3068 0.3123 370,964,800 +0.01(+1.87%)
Feb 21, 2013 0.3083 0.3118 0.3058 0.3066 581,688,384 -0.00(-0.73%)
Feb 20, 2013 0.3143 0.3193 0.3078 0.3088 714,584,896 -0.00(-1.39%)
Feb 19, 2013 0.3178 0.3180 0.3113 0.3132 434,507,328 -0.00(-1.38%)
Feb 15, 2013 0.3168 0.3190 0.3106 0.3176 735,496,896 +0.00(+0.01%)
Feb 14, 2013 0.3043 0.3178 0.3006 0.3175 883,923,200 +0.01(+2.91%)
Feb 13, 2013 0.3103 0.3159 0.3076 0.3086 856,372,032 -0.00(-0.48%)
Feb 12, 2013 0.3092 0.3134 0.3088 0.3101 278,416,736 -0.00(-0.64%)
Feb 11, 2013 0.3111 0.3152 0.3081 0.3121 409,210,592 +0.00(+1.13%)
Feb 08, 2013 0.3086 0.3111 0.3066 0.3086 307,930,688 +0.00(+0.65%)
Feb 07, 2013 0.3068 0.3093 0.3036 0.3066 440,969,984 -0.00(-0.41%)
Feb 06, 2013 0.3028 0.3103 0.3011 0.3078 531,859,104 +0.00(+1.48%)
Feb 04, 2013 0.3068 0.3131 0.3031 0.3033 512,875,136 -0.01(-1.70%)
Feb 01, 2013 0.3083 0.3096 0.3058 0.3086 289,463,424 +0.00(+0.90%)
Jan 31, 2013 0.3073 0.3108 0.3038 0.3058 471,583,392 -0.00(-0.49%)
Jan 30, 2013 0.3081 0.3123 0.3062 0.3073 288,224,480 -0.00(-0.16%)
Jan 29, 2013 0.3133 0.3141 0.3066 0.3078 389,729,664 -0.01(-2.14%)
Jan 28, 2013 0.3111 0.3165 0.3103 0.3146 423,422,240 +0.00(+1.61%)
Jan 25, 2013 0.3046 0.3098 0.3031 0.3096 394,789,024 +0.01(+1.80%)
Jan 24, 2013 0.3016 0.3053 0.3001 0.3041 397,855,552 +0.00(+0.49%)
Jan 23, 2013 0.3031 0.3033 0.2993 0.3026 422,723,360 +0.00(+0.17%)
Jan 22, 2013 0.3033 0.3061 0.3006 0.3021 308,902,528 -0.00(-0.49%)
Jan 18, 2013 0.3056 0.3056 0.2998 0.3036 397,983,104 -0.00(-0.65%)
Jan 17, 2013 0.3026 0.3068 0.3018 0.3056 582,017,408 +0.00(+1.32%)
Jan 16, 2013 0.2983 0.3041 0.2983 0.3016 338,119,520 +0.00(+0.92%)
Jan 15, 2013 0.3028 0.3028 0.2971 0.2988 376,678,368 -0.01(-1.80%)
Jan 14, 2013 0.3066 0.3066 0.3008 0.3043 306,357,216 -0.00(-0.08%)
Jan 11, 2013 0.3063 0.3066 0.3016 0.3046 514,304,704 -0.00(-0.16%)
Jan 10, 2013 0.3073 0.3088 0.3033 0.3051 507,483,936 +0.00(+0.16%)
Jan 09, 2013 0.3141 0.3156 0.3026 0.3046 696,553,408 -0.01(-2.25%)
Jan 08, 2013 0.3193 0.3203 0.3093 0.3116 467,254,720 -0.01(-2.18%)
Jan 07, 2013 0.3278 0.3288 0.3163 0.3185 612,080,512 -0.01(-2.89%)
Jan 04, 2013 0.3180 0.3290 0.3170 0.3280 526,223,680 +0.01(+3.30%)
Jan 03, 2013 0.3173 0.3210 0.3138 0.3175 299,547,552 +0.00(+0.08%)
Jan 02, 2013 0.3151 0.3175 0.3121 0.3173 479,893,984 +0.01(+3.75%)
Dec 31, 2012 0.3008 0.3071 0.3001 0.3058 324,277,920 +0.00(+1.32%)
Dec 28, 2012 0.3006 0.3066 0.3001 0.3018 221,086,800 -0.00(-0.49%)
Dec 27, 2012 0.3058 0.3063 0.2998 0.3033 300,455,936 -0.00(-0.65%)
Dec 26, 2012 0.3048 0.3098 0.3041 0.3053 197,171,840 -0.00(-0.08%)
Dec 24, 2012 0.3078 0.3088 0.3046 0.3056 127,808,480 -0.00(-0.81%)
Dec 21, 2012 0.3111 0.3111 0.3048 0.3081 463,230,464 -0.01(-2.29%)
Dec 20, 2012 0.3168 0.3170 0.3118 0.3153 335,070,464 -0.00(-0.08%)
Dec 19, 2012 0.3156 0.3193 0.3143 0.3156 459,557,728 +0.00(+0.72%)
Dec 18, 2012 0.3128 0.3168 0.3118 0.3133 417,353,472 +0.00(+0.20%)
Dec 17, 2012 0.3133 0.3151 0.3081 0.3127 446,164,640 -0.00(-0.44%)
Dec 14, 2012 0.3138 0.3173 0.3116 0.3141 339,408,320 +0.00(+0.48%)
Dec 13, 2012 0.3118 0.3185 0.3096 0.3126 378,387,520 +0.00(+0.08%)
Dec 12, 2012 0.3165 0.3183 0.3111 0.3123 400,286,912 -0.00(-1.03%)
Dec 11, 2012 0.3093 0.3195 0.3086 0.3156 818,521,664 +0.01(+2.35%)
Dec 10, 2012 0.2983 0.3106 0.2976 0.3083 514,779,232 +0.01(+3.39%)
Dec 07, 2012 0.2991 0.3006 0.2948 0.2982 339,045,472 -0.00(-0.21%)
Dec 06, 2012 0.2976 0.3008 0.2965 0.2988 413,805,376 +0.00(+0.17%)
Dec 05, 2012 0.2993 0.3013 0.2941 0.2983 634,399,936 -0.00(-1.11%)
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.