Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 2.883 2.894 2.814 2.851 39,047,608 -0.03(-1.11%)
May 30, 2012 2.885 2.906 2.832 2.883 41,402,620 -0.03(-1.18%)
May 29, 2012 2.890 2.935 2.878 2.917 33,789,272 +0.07(+2.58%)
May 25, 2012 2.775 2.867 2.775 2.844 42,706,764 +0.07(+2.39%)
May 24, 2012 2.869 2.873 2.757 2.777 56,732,764 -0.08(-2.65%)
May 23, 2012 2.754 2.857 2.712 2.853 54,042,784 +0.07(+2.47%)
May 22, 2012 2.816 2.821 2.743 2.784 44,710,836 -0.03(-1.22%)
May 21, 2012 2.775 2.832 2.755 2.818 45,378,076 +0.05(+1.74%)
May 18, 2012 2.908 2.922 2.757 2.770 61,847,568 -0.13(-4.51%)
May 17, 2012 2.933 2.961 2.901 2.901 36,559,148 -0.02(-0.67%)
May 16, 2012 2.986 3.020 2.912 2.921 51,289,012 -0.06(-2.04%)
May 15, 2012 3.011 3.078 2.968 2.981 65,401,544 -0.03(-0.99%)
May 14, 2012 3.004 3.057 2.942 3.011 47,690,208 -0.02(-0.61%)
May 11, 2012 3.084 3.137 3.018 3.029 156,477,600 +0.18(+6.36%)
May 10, 2012 2.896 2.901 2.802 2.848 65,063,828 -0.02(-0.72%)
May 09, 2012 2.807 2.892 2.779 2.869 56,751,228 +0.01(+0.40%)
May 08, 2012 2.834 2.876 2.784 2.857 50,398,172 -0.00(-0.08%)
May 07, 2012 2.862 2.910 2.837 2.860 65,886,236 +0.05(+1.71%)
May 04, 2012 2.878 2.894 2.812 2.812 59,438,984 -0.08(-2.93%)
May 03, 2012 2.954 2.971 2.878 2.896 45,734,936 -0.05(-1.71%)
May 02, 2012 3.023 3.034 2.931 2.947 74,566,264 -0.09(-2.87%)
May 01, 2012 2.965 3.066 2.965 3.034 44,551,792 +0.05(+1.77%)
Apr 30, 2012 2.961 2.997 2.940 2.981 28,590,556 +0.00(+0.15%)
Apr 27, 2012 2.997 3.015 2.945 2.977 51,820,176 -0.03(-0.84%)
Apr 26, 2012 2.997 3.027 2.977 3.002 58,780,664 +0.00(+0.08%)
Apr 25, 2012 2.984 3.023 2.929 3.000 79,265,024 +0.06(+2.03%)
Apr 24, 2012 3.043 3.068 2.924 2.940 79,582,232 -0.09(-3.10%)
Apr 23, 2012 3.018 3.047 2.961 3.034 76,990,184 -0.04(-1.20%)
Apr 20, 2012 3.151 3.160 3.064 3.071 55,557,568 -0.06(-1.94%)
Apr 19, 2012 3.139 3.259 3.117 3.131 72,723,960 -0.05(-1.55%)
Apr 18, 2012 3.195 3.211 3.142 3.181 43,688,788 -0.03(-1.07%)
Apr 17, 2012 3.217 3.256 3.204 3.215 50,221,956 +0.01(+0.21%)
Apr 16, 2012 3.270 3.279 3.156 3.208 50,508,832 -0.04(-1.20%)
Apr 13, 2012 3.337 3.354 3.245 3.247 33,938,368 -0.12(-3.54%)
Apr 12, 2012 3.293 3.385 3.279 3.367 41,955,696 +0.08(+2.37%)
Apr 11, 2012 3.291 3.360 3.279 3.289 40,657,752 +0.04(+1.27%)
Apr 10, 2012 3.298 3.344 3.231 3.247 51,275,528 -0.06(-1.94%)
Apr 09, 2012 3.302 3.323 3.247 3.312 39,844,860 -0.04(-1.30%)
Apr 05, 2012 3.364 3.406 3.344 3.355 40,996,192 -0.00(-0.14%)
Apr 04, 2012 3.406 3.449 3.339 3.360 54,059,552 -0.10(-2.85%)
Apr 03, 2012 3.541 3.545 3.440 3.458 46,927,568 -0.06(-1.63%)
Apr 02, 2012 3.522 3.552 3.465 3.516 44,403,664 -0.01(-0.42%)
Mar 30, 2012 3.522 3.552 3.472 3.531 57,480,484 +0.04(+1.08%)
Mar 29, 2012 3.472 3.520 3.428 3.493 40,629,528 +0.02(+0.46%)
Mar 28, 2012 3.442 3.522 3.417 3.477 97,288,936 +0.08(+2.29%)
Mar 27, 2012 3.389 3.440 3.383 3.399 45,781,988 +0.02(+0.68%)
Mar 26, 2012 3.369 3.392 3.337 3.376 31,421,108 +0.04(+1.20%)
Mar 23, 2012 3.302 3.346 3.279 3.336 34,389,948 +0.02(+0.73%)
Mar 22, 2012 3.291 3.339 3.282 3.312 46,349,024 -0.00(-0.14%)
Mar 21, 2012 3.302 3.346 3.266 3.316 51,000,952 +0.01(+0.42%)
Mar 20, 2012 3.339 3.339 3.273 3.302 49,014,124 -0.06(-1.64%)
Mar 19, 2012 3.367 3.383 3.341 3.357 44,193,852 +0.01(+0.27%)
Mar 16, 2012 3.346 3.362 3.328 3.348 46,696,556 +0.00(+0.14%)
Mar 15, 2012 3.305 3.362 3.293 3.344 41,684,748 +0.05(+1.50%)
Mar 14, 2012 3.392 3.397 3.284 3.294 80,200,264 -0.10(-2.87%)
Mar 13, 2012 3.360 3.410 3.344 3.392 60,329,156 +0.05(+1.41%)
Mar 12, 2012 3.412 3.435 3.337 3.345 32,698,230 -0.05(-1.59%)
Mar 09, 2012 3.417 3.442 3.380 3.399 40,098,944 -0.01(-0.24%)
Mar 08, 2012 3.406 3.442 3.388 3.407 46,968,844 +0.01(+0.30%)
Mar 07, 2012 3.394 3.410 3.348 3.396 48,182,388 +0.02(+0.61%)
Mar 06, 2012 3.369 3.396 3.316 3.376 51,385,020 -0.03(-0.94%)
Mar 05, 2012 3.502 3.509 3.383 3.408 56,125,416 -0.12(-3.38%)
Mar 02, 2012 3.486 3.578 3.486 3.527 74,573,696 +0.03(+0.85%)
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.