NVIDIA Corp (NQ: NVDA )

560.63 USD -5.99 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 10.50 10.61 10.21 10.21 15,576,568 -0.27(-2.58%)
Jun 29, 2010 10.86 10.87 10.41 10.48 16,519,822 -0.60(-5.42%)
Jun 25, 2010 11.19 11.20 10.90 11.08 12,686,525 -0.03(-0.27%)
Jun 24, 2010 11.62 11.68 11.07 11.11 18,125,623 -0.58(-4.96%)
Jun 23, 2010 11.67 11.81 11.34 11.69 15,351,452 +0.13(+1.12%)
Jun 22, 2010 12.16 12.31 11.50 11.56 20,438,755 -0.45(-3.75%)
Jun 21, 2010 12.56 12.59 11.90 12.01 14,459,634 -0.29(-2.36%)
Jun 18, 2010 12.29 12.45 12.20 12.30 23,325,152 +0.08(+0.65%)
Jun 17, 2010 12.18 12.25 11.76 12.22 21,476,814 +0.45(+3.82%)
Jun 16, 2010 11.84 11.95 11.61 11.77 9,079,404 -0.15(-1.28%)
Jun 15, 2010 11.49 11.98 11.47 11.92 13,213,919 +0.56(+4.95%)
Jun 14, 2010 11.78 11.80 11.33 11.36 9,376,936 -0.25(-2.15%)
Jun 11, 2010 11.23 11.65 11.20 11.61 11,052,548 +0.26(+2.29%)
Jun 10, 2010 11.13 11.40 11.10 11.35 15,289,913 +0.44(+4.03%)
Jun 09, 2010 11.24 11.54 10.87 10.91 17,428,718 -0.27(-2.42%)
Jun 08, 2010 11.45 11.45 10.89 11.18 24,190,943 -0.32(-2.80%)
Jun 07, 2010 12.15 12.23 11.45 11.50 14,430,188 -0.59(-4.90%)
Jun 04, 2010 12.33 12.55 12.03 12.10 16,786,307 -0.60(-4.76%)
Jun 03, 2010 12.46 12.73 12.42 12.70 14,658,963 -0.02(-0.16%)
Jun 02, 2010 12.60 12.73 12.52 12.72 16,227,131 +0.14(+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.