Skip to main content

NVIDIA Corp (NQ: NVDA )

904.25 +1.75 (+0.19%)
Streaming Delayed Price Updated: 2:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 5.389 5.392 5.077 5.197 98,512,024 -0.11(-1.99%)
Feb 25, 2011 5.334 5.389 5.261 5.302 84,558,192 +0.11(+2.08%)
Feb 24, 2011 5.096 5.284 5.059 5.194 135,798,656 +0.12(+2.44%)
Feb 23, 2011 5.323 5.373 4.995 5.071 162,533,888 -0.25(-4.74%)
Feb 22, 2011 5.685 5.701 5.305 5.323 152,160,352 -0.55(-9.44%)
Feb 18, 2011 5.857 5.951 5.786 5.878 152,018,032 -0.01(-0.19%)
Feb 17, 2011 5.211 5.965 5.185 5.889 378,184,192 +0.53(+9.84%)
Feb 16, 2011 5.240 5.438 5.222 5.362 142,020,656 +0.19(+3.68%)
Feb 15, 2011 5.309 5.327 5.149 5.172 96,613,792 -0.13(-2.42%)
Feb 14, 2011 5.447 5.619 5.279 5.300 140,285,568 -0.08(-1.53%)
Feb 11, 2011 5.215 5.552 5.130 5.383 148,174,864 +0.15(+2.85%)
Feb 10, 2011 5.222 5.323 5.183 5.233 113,566,192 -0.11(-2.02%)
Feb 09, 2011 5.495 5.550 5.243 5.341 139,210,608 -0.13(-2.44%)
Feb 08, 2011 5.649 5.684 5.449 5.475 117,359,960 -0.17(-2.96%)
Feb 07, 2011 5.807 5.832 5.621 5.642 101,779,664 -0.25(-4.16%)
Feb 04, 2011 5.837 5.933 5.814 5.887 95,154,824 +0.13(+2.29%)
Feb 03, 2011 5.876 5.876 5.630 5.755 112,364,984 -0.11(-1.90%)
Feb 02, 2011 5.580 6.002 5.580 5.866 175,089,488 +0.25(+4.54%)
Feb 01, 2011 5.534 5.653 5.497 5.612 71,317,560 +0.13(+2.30%)
Jan 31, 2011 5.458 5.561 5.369 5.486 81,717,784 +0.04(+0.67%)
Jan 28, 2011 5.626 5.720 5.321 5.449 119,342,720 -0.16(-2.91%)
Jan 27, 2011 5.708 5.722 5.504 5.612 71,677,264 -0.02(-0.28%)
Jan 26, 2011 5.555 5.733 5.516 5.628 117,090,728 +0.13(+2.38%)
Jan 25, 2011 5.646 5.706 5.460 5.497 118,377,696 -0.17(-3.07%)
Jan 24, 2011 5.330 5.745 5.270 5.671 224,223,456 +0.58(+11.30%)
Jan 21, 2011 5.199 5.272 5.087 5.096 80,604,920 -0.05(-0.94%)
Jan 20, 2011 5.089 5.174 4.997 5.144 121,154,736 +0.00(+0.08%)
Jan 19, 2011 5.286 5.412 5.128 5.139 130,514,176 -0.14(-2.71%)
Jan 18, 2011 5.337 5.373 5.153 5.283 197,165,376 -0.13(-2.35%)
Jan 14, 2011 5.272 5.499 5.240 5.410 173,909,776 +0.05(+0.86%)
Jan 13, 2011 5.298 5.467 5.133 5.364 293,803,392 +0.01(+0.16%)
Jan 12, 2011 4.660 5.360 4.644 5.356 373,860,736 +0.70(+14.98%)
Jan 11, 2011 4.795 4.841 4.557 4.658 295,538,272 -0.07(-1.56%)
Jan 10, 2011 4.474 4.740 4.440 4.731 189,864,560 +0.17(+3.83%)
Jan 07, 2011 4.383 4.571 4.284 4.557 281,287,776 +0.12(+2.79%)
Jan 06, 2011 3.995 4.435 3.984 4.433 380,683,040 +0.54(+13.84%)
Jan 05, 2011 3.683 3.899 3.646 3.894 155,305,536 +0.28(+7.67%)
Jan 04, 2011 3.635 3.651 3.536 3.617 71,007,384 -0.01(-0.32%)
Jan 03, 2011 3.559 3.663 3.555 3.628 89,090,968 +0.10(+2.73%)
Dec 31, 2010 3.440 3.536 3.435 3.532 42,655,552 +0.09(+2.74%)
Dec 30, 2010 3.422 3.458 3.410 3.438 19,020,658 +0.01(+0.33%)
Dec 29, 2010 3.424 3.452 3.394 3.426 19,366,748 +0.00(+0.00%)
Dec 28, 2010 3.440 3.463 3.406 3.426 21,176,054 -0.01(-0.40%)
Dec 27, 2010 3.413 3.465 3.351 3.440 27,851,808 +0.02(+0.54%)
Dec 23, 2010 3.447 3.447 3.408 3.422 29,845,170 -0.03(-0.73%)
Dec 22, 2010 3.403 3.452 3.371 3.447 52,105,236 +0.04(+1.08%)
Dec 21, 2010 3.314 3.410 3.312 3.410 50,902,444 +0.13(+3.91%)
Dec 20, 2010 3.307 3.323 3.280 3.282 37,508,732 -0.01(-0.42%)
Dec 17, 2010 3.280 3.314 3.241 3.296 64,693,396 +0.02(+0.58%)
Dec 16, 2010 3.307 3.325 3.268 3.277 68,880,472 +0.00(+0.12%)
Dec 15, 2010 3.353 3.394 3.268 3.273 68,041,440 -0.07(-2.21%)
Dec 14, 2010 3.406 3.468 3.341 3.347 82,320,064 +0.01(+0.16%)
Dec 13, 2010 3.442 3.449 3.332 3.341 66,401,024 -0.09(-2.54%)
Dec 10, 2010 3.408 3.461 3.399 3.428 49,261,932 +0.02(+0.57%)
Dec 09, 2010 3.383 3.431 3.335 3.409 102,731,944 -0.06(-1.64%)
Dec 08, 2010 3.431 3.502 3.406 3.465 66,850,676 +0.03(+0.87%)
Dec 07, 2010 3.406 3.516 3.399 3.435 111,794,440 +0.11(+3.22%)
Dec 06, 2010 3.403 3.410 3.314 3.328 47,792,372 -0.06(-1.88%)
Dec 03, 2010 3.282 3.392 3.275 3.392 66,072,440 +0.09(+2.85%)
Dec 02, 2010 3.259 3.318 3.257 3.298 57,700,528 +0.04(+1.20%)
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.