Skip to main content

NVIDIA Corp (NQ: NVDA )

158.27 -4.43 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 11.85 12.00 11.77 11.93 7,142,066 +0.02(+0.15%)
Apr 27, 2012 12.00 12.07 11.79 11.92 12,944,944 -0.10(-0.84%)
Apr 26, 2012 12.00 12.12 11.92 12.02 14,683,709 +0.01(+0.08%)
Apr 25, 2012 11.94 12.10 11.72 12.01 19,800,806 +0.24(+2.03%)
Apr 24, 2012 12.18 12.28 11.70 11.77 19,880,048 -0.38(-3.10%)
Apr 23, 2012 12.08 12.20 11.85 12.15 19,232,540 -0.15(-1.20%)
Apr 20, 2012 12.61 12.65 12.26 12.29 13,878,564 -0.24(-1.94%)
Apr 19, 2012 12.57 13.05 12.48 12.54 18,166,816 -0.20(-1.55%)
Apr 18, 2012 12.79 12.85 12.58 12.73 10,913,681 -0.14(-1.07%)
Apr 17, 2012 12.88 13.04 12.82 12.87 12,545,700 +0.03(+0.21%)
Apr 16, 2012 13.09 13.13 12.63 12.84 12,617,364 -0.16(-1.20%)
Apr 13, 2012 13.36 13.43 12.99 13.00 8,477,977 -0.48(-3.54%)
Apr 12, 2012 13.18 13.55 13.13 13.48 10,480,746 +0.31(+2.37%)
Apr 11, 2012 13.17 13.45 13.13 13.16 10,156,513 +0.17(+1.27%)
Apr 10, 2012 13.20 13.38 12.94 13.00 12,808,888 -0.26(-1.94%)
Apr 09, 2012 13.22 13.30 13.00 13.26 9,953,449 -0.17(-1.30%)
Apr 05, 2012 13.47 13.63 13.38 13.43 10,241,058 -0.02(-0.14%)
Apr 04, 2012 13.63 13.81 13.37 13.45 13,504,351 -0.39(-2.85%)
Apr 03, 2012 14.17 14.19 13.77 13.84 11,722,745 -0.23(-1.63%)
Apr 02, 2012 14.10 14.22 13.87 14.07 11,092,262 -0.06(-0.42%)
Mar 30, 2012 14.10 14.22 13.90 14.13 14,358,918 +0.15(+1.08%)
Mar 29, 2012 13.90 14.09 13.72 13.98 10,149,462 +0.06(+0.46%)
Mar 28, 2012 13.78 14.10 13.68 13.92 24,303,272 +0.31(+2.29%)
Mar 27, 2012 13.57 13.77 13.54 13.61 11,436,573 +0.09(+0.68%)
Mar 26, 2012 13.49 13.58 13.36 13.51 7,849,153 +0.16(+1.20%)
Mar 23, 2012 13.22 13.39 13.13 13.35 8,590,784 +0.10(+0.73%)
Mar 22, 2012 13.17 13.37 13.14 13.26 11,578,222 -0.02(-0.14%)
Mar 21, 2012 13.22 13.39 13.07 13.27 12,740,298 +0.06(+0.42%)
Mar 20, 2012 13.37 13.37 13.10 13.22 12,243,978 -0.22(-1.64%)
Mar 19, 2012 13.48 13.54 13.38 13.44 11,039,849 +0.04(+0.27%)
Mar 16, 2012 13.39 13.46 13.32 13.40 11,665,038 +0.02(+0.14%)
Mar 15, 2012 13.23 13.46 13.18 13.38 10,413,062 +0.20(+1.50%)
Mar 14, 2012 13.58 13.60 13.15 13.19 20,034,434 -0.39(-2.87%)
Mar 13, 2012 13.45 13.65 13.38 13.58 15,070,530 +0.19(+1.40%)
Mar 12, 2012 13.66 13.75 13.36 13.39 8,168,184 -0.22(-1.59%)
Mar 09, 2012 13.68 13.78 13.53 13.61 10,016,920 -0.03(-0.24%)
Mar 08, 2012 13.63 13.78 13.56 13.64 11,733,056 +0.04(+0.30%)
Mar 07, 2012 13.59 13.65 13.40 13.60 12,036,206 +0.08(+0.61%)
Mar 06, 2012 13.49 13.60 13.27 13.51 12,836,239 -0.13(-0.94%)
Mar 05, 2012 14.02 14.05 13.54 13.64 14,020,414 -0.48(-3.38%)
Mar 02, 2012 13.95 14.32 13.95 14.12 18,628,888 +0.12(+0.85%)
Mar 01, 2012 13.96 14.17 13.91 14.00 12,252,910 +0.09(+0.66%)
Feb 29, 2012 14.12 14.36 13.90 13.91 18,769,678 -0.17(-1.17%)
Feb 28, 2012 14.20 14.37 13.93 14.07 19,059,388 -0.13(-0.90%)
Feb 27, 2012 14.31 14.38 14.00 14.20 20,295,276 -0.29(-2.03%)
Feb 24, 2012 14.65 14.67 14.43 14.50 9,986,315 -0.11(-0.75%)
Feb 23, 2012 14.55 14.69 14.32 14.61 8,822,272 +0.08(+0.57%)
Feb 22, 2012 14.55 14.91 14.50 14.52 13,409,825 -0.10(-0.66%)
Feb 21, 2012 14.54 14.98 14.51 14.62 14,111,054 +0.07(+0.47%)
Feb 17, 2012 15.11 15.21 14.41 14.55 27,790,440 -0.55(-3.65%)
Feb 16, 2012 13.83 15.22 13.77 15.10 51,427,348 +0.26(+1.73%)
Feb 15, 2012 15.05 15.51 14.81 14.84 30,190,932 -0.06(-0.43%)
Feb 14, 2012 14.83 15.04 14.70 14.91 12,356,010 +0.08(+0.56%)
Feb 13, 2012 14.96 15.02 14.52 14.83 16,629,829 +0.23(+1.60%)
Feb 10, 2012 14.82 14.87 14.51 14.59 11,990,054 -0.37(-2.48%)
Feb 09, 2012 15.16 15.24 14.94 14.96 15,302,942 -0.01(-0.06%)
Feb 08, 2012 14.45 15.26 14.38 14.97 23,082,308 +0.52(+3.62%)
Feb 07, 2012 14.43 14.53 14.19 14.45 11,173,210 +0.04(+0.29%)
Feb 06, 2012 14.45 14.47 14.28 14.41 7,593,406 -0.11(-0.79%)
Feb 03, 2012 14.43 14.64 14.40 14.52 13,494,974 +0.31(+2.16%)
Feb 02, 2012 13.78 14.28 13.64 14.22 18,960,120 +0.51(+3.72%)
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.