NVIDIA Corp (NQ: NVDA )

550.34 USD -21.91 (-3.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 12.32 12.46 12.18 12.26 11,763,579 -0.06(-0.49%)
Jan 30, 2013 12.35 12.52 12.28 12.32 7,189,718 -0.02(-0.16%)
Jan 29, 2013 12.56 12.59 12.29 12.34 9,721,750 -0.27(-2.14%)
Jan 28, 2013 12.47 12.69 12.44 12.61 10,562,206 +0.20(+1.61%)
Jan 25, 2013 12.21 12.42 12.15 12.41 9,847,955 +0.22(+1.80%)
Jan 24, 2013 12.09 12.24 12.03 12.19 9,924,449 +0.06(+0.49%)
Jan 23, 2013 12.15 12.16 12.00 12.13 10,544,773 +0.02(+0.17%)
Jan 22, 2013 12.16 12.27 12.05 12.11 7,705,529 -0.06(-0.49%)
Jan 18, 2013 12.25 12.25 12.02 12.17 9,927,631 -0.08(-0.65%)
Jan 17, 2013 12.13 12.30 12.10 12.25 14,518,340 +0.16(+1.32%)
Jan 16, 2013 11.96 12.19 11.96 12.09 8,434,342 +0.11(+0.92%)
Jan 15, 2013 12.14 12.14 11.91 11.98 9,396,187 -0.22(-1.80%)
Jan 14, 2013 12.29 12.29 12.06 12.20 7,642,036 -0.01(-0.08%)
Jan 11, 2013 12.28 12.29 12.09 12.21 12,829,256 -0.02(-0.16%)
Jan 10, 2013 12.32 12.38 12.16 12.23 12,659,113 +0.02(+0.16%)
Jan 09, 2013 12.59 12.65 12.13 12.21 17,375,424 -0.28(-2.25%)
Jan 08, 2013 12.80 12.84 12.40 12.49 11,655,601 -0.28(-2.18%)
Jan 07, 2013 13.14 13.18 12.68 12.77 15,268,259 -0.38(-2.89%)
Jan 04, 2013 12.75 13.19 12.71 13.15 13,126,573 +0.42(+3.30%)
Jan 03, 2013 12.72 12.87 12.58 12.73 7,472,170 +0.01(+0.08%)
Jan 02, 2013 12.63 12.73 12.51 12.72 11,970,886 +0.46(+3.75%)
Dec 31, 2012 12.06 12.31 12.03 12.26 8,089,066 +0.16(+1.32%)
Dec 28, 2012 12.05 12.29 12.03 12.10 5,514,978 -0.06(-0.49%)
Dec 27, 2012 12.26 12.28 12.02 12.16 7,494,830 -0.08(-0.65%)
Dec 26, 2012 12.22 12.42 12.19 12.24 4,918,423 -0.01(-0.08%)
Dec 24, 2012 12.34 12.38 12.21 12.25 3,188,164 -0.10(-0.81%)
Dec 21, 2012 12.47 12.47 12.22 12.35 11,555,217 -0.29(-2.29%)
Dec 20, 2012 12.70 12.71 12.50 12.64 8,358,284 -0.01(-0.08%)
Dec 19, 2012 12.65 12.80 12.60 12.65 11,463,601 +0.09(+0.72%)
Dec 18, 2012 12.54 12.70 12.50 12.56 10,410,822 +0.03(+0.20%)
Dec 17, 2012 12.56 12.63 12.35 12.54 11,129,512 -0.05(-0.44%)
Dec 14, 2012 12.58 12.72 12.49 12.59 8,466,491 +0.06(+0.48%)
Dec 13, 2012 12.50 12.77 12.41 12.53 9,438,822 +0.01(+0.08%)
Dec 12, 2012 12.69 12.76 12.47 12.52 9,985,099 -0.13(-1.03%)
Dec 11, 2012 12.40 12.81 12.37 12.65 20,417,904 +0.29(+2.35%)
Dec 10, 2012 11.96 12.45 11.93 12.36 12,841,093 +0.40(+3.39%)
Dec 07, 2012 11.99 12.05 11.82 11.96 8,457,440 -0.03(-0.21%)
Dec 06, 2012 11.93 12.06 11.88 11.98 10,322,315 +0.02(+0.17%)
Dec 05, 2012 12.00 12.08 11.79 11.96 15,825,014 -0.13(-1.11%)
Dec 04, 2012 11.77 12.12 11.70 12.10 13,201,649 +0.12(+1.04%)
Nov 30, 2012 12.03 12.12 11.90 11.97 11,513,183 -0.07(-0.58%)
Nov 29, 2012 12.28 12.34 12.00 12.04 12,217,180 -0.22(-1.79%)
Nov 28, 2012 12.11 12.32 11.96 12.26 9,958,287 +0.11(+0.86%)
Nov 27, 2012 12.06 12.34 11.96 12.15 11,285,052 +0.05(+0.41%)
Nov 26, 2012 11.92 12.14 11.90 12.11 9,114,925 +0.21(+1.72%)
Nov 23, 2012 11.87 12.04 11.80 11.90 6,923,263 +0.08(+0.68%)
Nov 21, 2012 11.49 11.85 11.48 11.82 10,557,765 +0.33(+2.87%)
Nov 20, 2012 11.58 11.63 11.37 11.49 8,424,033 -0.21(-1.78%)
Nov 19, 2012 11.59 11.74 11.45 11.70 10,102,295 +0.32(+2.80%)
Nov 16, 2012 11.59 11.63 11.15 11.38 15,614,781 -0.21(-1.81%)
Nov 15, 2012 11.61 11.91 11.51 11.59 11,667,167 +0.05(+0.43%)
Nov 14, 2012 11.90 12.02 11.53 11.54 15,481,800 -0.29(-2.45%)
Nov 13, 2012 11.86 12.13 11.82 11.83 12,302,681 -0.08(-0.71%)
Nov 12, 2012 12.21 12.26 11.80 11.91 16,090,511 -0.28(-2.26%)
Nov 09, 2012 12.75 12.89 12.15 12.19 21,158,059 -0.49(-3.86%)
Nov 08, 2012 12.75 13.08 12.65 12.68 20,933,493 +0.07(+0.56%)
Nov 07, 2012 12.91 12.99 12.55 12.61 8,115,404 -0.40(-3.08%)
Nov 06, 2012 13.02 13.05 12.79 13.01 8,770,095 -0.01(-0.08%)
Nov 05, 2012 12.46 13.07 12.46 13.02 11,119,761 +0.53(+4.24%)
Nov 02, 2012 12.68 12.70 12.41 12.49 6,417,489 -0.06(-0.48%)
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.