Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2010 0.2369 0.2444 0.2319 0.2326 933,675,904 -0.01(-3.27%)
Aug 30, 2010 0.2494 0.2514 0.2404 0.2404 604,242,112 -0.01(-4.74%)
Aug 27, 2010 0.2459 0.2544 0.2397 0.2524 1,063,199,872 +0.01(+3.27%)
Aug 26, 2010 0.2507 0.2534 0.2444 0.2444 659,152,000 -0.00(-1.21%)
Aug 25, 2010 0.2397 0.2494 0.2384 0.2474 759,325,312 +0.00(+2.06%)
Aug 24, 2010 0.2369 0.2449 0.2364 0.2424 641,880,768 -0.00(-1.02%)
Aug 23, 2010 0.2494 0.2556 0.2442 0.2449 748,216,128 -0.00(-1.50%)
Aug 20, 2010 0.2447 0.2546 0.2444 0.2487 1,308,408,192 +0.00(+0.91%)
Aug 19, 2010 0.2349 0.2472 0.2337 0.2464 1,617,991,808 +0.01(+6.01%)
Aug 18, 2010 0.2305 0.2344 0.2290 0.2324 347,844,800 +0.00(+0.54%)
Aug 17, 2010 0.2305 0.2354 0.2282 0.2312 482,364,512 +0.00(+1.31%)
Aug 16, 2010 0.2310 0.2357 0.2252 0.2282 815,971,328 -0.01(-2.56%)
Aug 13, 2010 0.2307 0.2374 0.2302 0.2342 1,802,011,648 +0.01(+4.79%)
Aug 12, 2010 0.2175 0.2285 0.2157 0.2235 1,326,269,056 +0.00(+0.88%)
Aug 11, 2010 0.2257 0.2257 0.2207 0.2215 797,279,616 -0.01(-3.90%)
Aug 10, 2010 0.2364 0.2369 0.2295 0.2305 773,973,888 -0.01(-4.12%)
Aug 09, 2010 0.2407 0.2409 0.2346 0.2404 467,559,616 +0.00(+0.94%)
Aug 06, 2010 0.2344 0.2407 0.2324 0.2382 741,919,232 +0.00(+1.17%)
Aug 05, 2010 0.2332 0.2359 0.2290 0.2354 802,482,432 +0.00(+1.29%)
Aug 04, 2010 0.2250 0.2332 0.2240 0.2324 857,521,024 +0.01(+4.25%)
Aug 03, 2010 0.2272 0.2275 0.2212 0.2230 957,270,208 -0.01(-2.61%)
Aug 02, 2010 0.2332 0.2342 0.2280 0.2290 918,235,776 -0.00(-0.11%)
Jul 30, 2010 0.2260 0.2332 0.2225 0.2292 987,012,160 +0.00(+0.66%)
Jul 29, 2010 0.2344 0.2394 0.2262 0.2277 2,668,736,256 -0.02(-9.87%)
Jul 28, 2010 0.2566 0.2611 0.2519 0.2527 1,316,498,816 -0.01(-3.15%)
Jul 27, 2010 0.2639 0.2644 0.2576 0.2609 684,052,032 -0.00(-0.85%)
Jul 26, 2010 0.2576 0.2641 0.2536 0.2631 683,970,880 +0.00(+1.83%)
Jul 23, 2010 0.2626 0.2629 0.2559 0.2584 819,540,544 -0.00(-1.71%)
Jul 22, 2010 0.2614 0.2656 0.2599 0.2629 463,267,392 +0.00(+1.64%)
Jul 21, 2010 0.2699 0.2701 0.2561 0.2586 626,193,472 -0.01(-3.26%)
Jul 20, 2010 0.2541 0.2689 0.2519 0.2674 1,163,143,040 +0.01(+2.49%)
Jul 19, 2010 0.2541 0.2619 0.2524 0.2609 799,801,536 +0.01(+4.08%)
Jul 16, 2010 0.2674 0.2681 0.2497 0.2507 1,291,659,648 -0.02(-6.25%)
Jul 15, 2010 0.2753 0.2756 0.2641 0.2674 954,794,560 -0.01(-2.81%)
Jul 14, 2010 0.2843 0.2863 0.2711 0.2751 1,358,385,024 +0.00(+1.01%)
Jul 13, 2010 0.2671 0.2741 0.2656 0.2724 715,176,384 +0.01(+3.61%)
Jul 12, 2010 0.2581 0.2661 0.2579 0.2629 566,557,760 +0.00(+1.84%)
Jul 09, 2010 0.2584 0.2599 0.2549 0.2581 573,004,864 +0.00(+0.39%)
Jul 08, 2010 0.2669 0.2671 0.2539 0.2571 785,125,504 -0.01(-3.01%)
Jul 07, 2010 0.2539 0.2666 0.2534 0.2651 609,841,728 +0.01(+4.83%)
Jul 06, 2010 0.2546 0.2629 0.2507 0.2529 713,699,904 -0.00(-1.07%)
Jul 02, 2010 0.2599 0.2604 0.2469 0.2556 738,883,968 -0.00(-1.25%)
Jul 01, 2010 0.2554 0.2606 0.2477 0.2589 738,753,536 +0.00(+1.67%)
Jun 30, 2010 0.2619 0.2646 0.2546 0.2546 624,540,160 -0.01(-2.58%)
Jun 29, 2010 0.2709 0.2711 0.2596 0.2614 662,359,808 -0.01(-5.42%)
Jun 25, 2010 0.2791 0.2793 0.2719 0.2763 508,664,352 -0.00(-0.27%)
Jun 24, 2010 0.2898 0.2913 0.2761 0.2771 726,744,192 -0.01(-4.96%)
Jun 23, 2010 0.2911 0.2946 0.2828 0.2916 615,514,176 +0.00(+1.12%)
Jun 22, 2010 0.3033 0.3070 0.2868 0.2883 819,488,896 -0.01(-3.75%)
Jun 21, 2010 0.3133 0.3140 0.2968 0.2995 579,756,864 -0.01(-2.36%)
Jun 18, 2010 0.3065 0.3105 0.3043 0.3068 935,218,496 +0.00(+0.65%)
Jun 17, 2010 0.3038 0.3055 0.2933 0.3048 861,109,696 +0.01(+3.82%)
Jun 16, 2010 0.2953 0.2980 0.2896 0.2936 364,037,376 -0.00(-1.28%)
Jun 15, 2010 0.2866 0.2988 0.2861 0.2974 529,810,144 +0.01(+4.95%)
Jun 14, 2010 0.2938 0.2943 0.2826 0.2833 375,966,848 -0.01(-2.15%)
Jun 11, 2010 0.2801 0.2907 0.2793 0.2896 443,150,272 +0.01(+2.29%)
Jun 10, 2010 0.2776 0.2843 0.2768 0.2831 613,046,784 +0.01(+4.03%)
Jun 09, 2010 0.2803 0.2878 0.2711 0.2721 698,801,856 -0.01(-2.42%)
Jun 08, 2010 0.2854 0.2856 0.2716 0.2788 969,932,352 -0.01(-2.80%)
Jun 07, 2010 0.3030 0.3050 0.2856 0.2869 578,576,256 -0.01(-4.90%)
Jun 04, 2010 0.3075 0.3130 0.3000 0.3017 673,044,544 -0.02(-4.76%)
Jun 03, 2010 0.3108 0.3175 0.3098 0.3167 587,748,928 -0.00(-0.16%)
Jun 02, 2010 0.3143 0.3176 0.3121 0.3172 650,624,448 +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.