NVIDIA Corp (NQ: NVDA )

745.55 USD -0.74 (-0.10%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 12.57 12.62 12.27 12.43 8,954,722 -0.14(-1.11%)
May 30, 2012 12.58 12.67 12.35 12.57 9,494,793 -0.15(-1.18%)
May 29, 2012 12.60 12.80 12.55 12.72 7,748,837 +0.32(+2.58%)
May 25, 2012 12.10 12.50 12.10 12.40 9,793,870 +0.29(+2.39%)
May 24, 2012 12.51 12.53 12.02 12.11 13,010,429 -0.33(-2.65%)
May 23, 2012 12.01 12.46 11.82 12.44 12,393,541 +0.30(+2.47%)
May 22, 2012 12.28 12.30 11.96 12.14 10,253,461 -0.15(-1.22%)
May 21, 2012 12.10 12.35 12.02 12.29 10,406,478 +0.21(+1.74%)
May 18, 2012 12.68 12.74 12.02 12.08 14,183,399 -0.57(-4.51%)
May 17, 2012 12.79 12.91 12.65 12.65 8,384,048 -0.08(-0.67%)
May 16, 2012 13.02 13.17 12.70 12.73 11,762,023 -0.27(-2.04%)
May 15, 2012 13.13 13.42 12.94 13.00 14,998,426 -0.13(-0.99%)
May 14, 2012 13.10 13.33 12.83 13.13 10,936,715 -0.08(-0.61%)
May 11, 2012 13.45 13.68 13.16 13.21 35,884,745 +0.79(+6.36%)
May 10, 2012 12.63 12.65 12.22 12.42 14,920,978 -0.09(-0.72%)
May 09, 2012 12.24 12.61 12.12 12.51 13,014,664 +0.05(+0.40%)
May 08, 2012 12.36 12.54 12.14 12.46 11,557,728 -0.01(-0.08%)
May 07, 2012 12.48 12.69 12.37 12.47 15,109,580 +0.21(+1.71%)
May 04, 2012 12.55 12.62 12.26 12.26 13,631,042 -0.37(-2.93%)
May 03, 2012 12.88 12.96 12.55 12.63 10,488,316 -0.22(-1.71%)
May 02, 2012 13.18 13.23 12.78 12.85 17,100,156 -0.38(-2.87%)
May 01, 2012 12.93 13.37 12.93 13.23 10,216,988 +0.23(+1.77%)
Apr 30, 2012 12.91 13.07 12.82 13.00 6,556,624 +0.02(+0.15%)
Apr 27, 2012 13.07 13.14 12.84 12.98 11,883,834 -0.11(-0.84%)
Apr 26, 2012 13.07 13.20 12.98 13.09 13,480,071 +0.01(+0.08%)
Apr 25, 2012 13.01 13.18 12.77 13.08 18,177,714 +0.26(+2.03%)
Apr 24, 2012 13.27 13.38 12.75 12.82 18,250,459 -0.41(-3.10%)
Apr 23, 2012 13.16 13.29 12.91 13.23 17,656,030 -0.16(-1.19%)
Apr 20, 2012 13.74 13.78 13.36 13.39 12,740,924 -0.26(-1.94%)
Apr 19, 2012 13.69 14.21 13.59 13.65 16,677,664 -0.21(-1.55%)
Apr 18, 2012 13.93 14.00 13.70 13.87 10,019,076 -0.15(-1.07%)
Apr 17, 2012 14.03 14.20 13.97 14.02 11,517,317 +0.03(+0.21%)
Apr 16, 2012 14.26 14.30 13.76 13.99 11,583,106 -0.17(-1.20%)
Apr 13, 2012 14.55 14.62 14.15 14.16 7,783,029 -0.52(-3.54%)
Apr 12, 2012 14.36 14.76 14.30 14.68 9,621,629 +0.34(+2.37%)
Apr 11, 2012 14.35 14.65 14.30 14.34 9,323,974 +0.18(+1.27%)
Apr 10, 2012 14.38 14.58 14.09 14.16 11,758,931 -0.28(-1.94%)
Apr 09, 2012 14.40 14.49 14.16 14.44 9,137,555 -0.19(-1.30%)
Apr 05, 2012 14.67 14.85 14.58 14.63 9,401,588 -0.02(-0.14%)
Apr 04, 2012 14.85 15.04 14.56 14.65 12,397,386 -0.43(-2.85%)
Apr 03, 2012 15.44 15.46 15.00 15.08 10,761,820 -0.25(-1.63%)
Apr 02, 2012 15.36 15.49 15.11 15.33 10,183,018 -0.06(-0.42%)
Mar 30, 2012 15.36 15.49 15.14 15.39 13,181,903 +0.16(+1.08%)
Mar 29, 2012 15.14 15.35 14.95 15.23 9,317,501 +0.07(+0.46%)
Mar 28, 2012 15.01 15.36 14.90 15.16 22,311,107 +0.34(+2.29%)
Mar 27, 2012 14.78 15.00 14.75 14.82 10,499,106 +0.10(+0.68%)
Mar 26, 2012 14.69 14.79 14.55 14.72 7,205,750 +0.18(+1.20%)
Mar 23, 2012 14.40 14.59 14.30 14.54 7,886,589 +0.11(+0.73%)
Mar 22, 2012 14.35 14.56 14.31 14.44 10,629,144 -0.02(-0.14%)
Mar 21, 2012 14.40 14.59 14.24 14.46 11,695,963 +0.06(+0.42%)
Mar 20, 2012 14.56 14.56 14.27 14.40 11,240,327 -0.24(-1.64%)
Mar 19, 2012 14.68 14.75 14.57 14.64 10,134,902 +0.04(+0.27%)
Mar 16, 2012 14.59 14.66 14.51 14.60 10,708,843 +0.02(+0.14%)
Mar 15, 2012 14.41 14.66 14.36 14.58 9,559,493 +0.21(+1.50%)
Mar 14, 2012 14.79 14.81 14.32 14.37 18,392,191 -0.42(-2.87%)
Mar 13, 2012 14.65 14.87 14.58 14.79 13,835,184 +0.20(+1.41%)
Mar 12, 2012 14.88 14.98 14.55 14.59 7,498,630 -0.23(-1.59%)
Mar 09, 2012 14.90 15.01 14.74 14.82 9,195,823 -0.04(-0.24%)
Mar 08, 2012 14.85 15.01 14.77 14.86 10,771,286 +0.04(+0.30%)
Mar 07, 2012 14.80 14.87 14.60 14.81 11,049,586 +0.09(+0.61%)
Mar 06, 2012 14.69 14.81 14.46 14.72 11,784,040 -0.14(-0.94%)
Mar 05, 2012 15.27 15.30 14.75 14.86 12,871,147 -0.52(-3.38%)
Mar 02, 2012 15.20 15.60 15.20 15.38 17,101,859 +0.13(+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.