Skip to main content

NVIDIA Corp (NQ: NVDA )

209.43 +14.06 (+7.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 8.719 8.994 8.535 8.558 25,372,438 -0.29(-3.27%)
Aug 30, 2010 9.178 9.251 8.848 8.848 16,420,147 -0.44(-4.74%)
Aug 27, 2010 9.049 9.361 8.820 9.288 28,892,224 +0.29(+3.27%)
Aug 26, 2010 9.224 9.325 8.994 8.994 17,912,312 -0.11(-1.21%)
Aug 25, 2010 8.820 9.178 8.774 9.105 20,634,498 +0.18(+2.06%)
Aug 24, 2010 8.719 9.013 8.701 8.921 17,442,970 -0.09(-1.02%)
Aug 23, 2010 9.178 9.407 8.985 9.013 20,332,610 -0.14(-1.50%)
Aug 20, 2010 9.004 9.371 8.994 9.150 35,555,708 +0.08(+0.91%)
Aug 19, 2010 8.646 9.095 8.600 9.068 43,968,576 +0.51(+6.01%)
Aug 18, 2010 8.480 8.627 8.425 8.554 9,452,607 +0.05(+0.54%)
Aug 17, 2010 8.480 8.664 8.398 8.508 13,108,151 +0.11(+1.31%)
Aug 16, 2010 8.499 8.673 8.288 8.398 22,173,842 -0.22(-2.56%)
Aug 13, 2010 8.490 8.737 8.471 8.618 48,969,272 +0.39(+4.79%)
Aug 12, 2010 8.003 8.407 7.939 8.224 36,041,072 +0.07(+0.88%)
Aug 11, 2010 8.306 8.306 8.122 8.152 21,665,900 -0.33(-3.89%)
Aug 10, 2010 8.701 8.719 8.444 8.483 21,032,570 -0.36(-4.12%)
Aug 09, 2010 8.857 8.866 8.632 8.848 12,705,831 +0.08(+0.94%)
Aug 06, 2010 8.627 8.857 8.554 8.765 20,161,494 +0.10(+1.17%)
Aug 05, 2010 8.581 8.682 8.425 8.664 21,807,284 +0.11(+1.29%)
Aug 04, 2010 8.278 8.581 8.242 8.554 23,302,946 +0.35(+4.25%)
Aug 03, 2010 8.361 8.370 8.141 8.205 26,013,608 -0.22(-2.61%)
Aug 02, 2010 8.581 8.618 8.389 8.425 24,952,856 -0.01(-0.11%)
Jul 30, 2010 8.315 8.581 8.187 8.435 26,821,840 +0.06(+0.66%)
Jul 29, 2010 8.627 8.811 8.324 8.379 72,522,328 -0.92(-9.87%)
Jul 28, 2010 9.444 9.609 9.270 9.297 35,775,568 -0.30(-3.15%)
Jul 27, 2010 9.710 9.729 9.481 9.600 18,588,964 -0.08(-0.85%)
Jul 26, 2010 9.481 9.719 9.334 9.683 18,586,758 +0.17(+1.83%)
Jul 23, 2010 9.664 9.674 9.417 9.508 22,270,836 -0.17(-1.71%)
Jul 22, 2010 9.618 9.775 9.563 9.674 12,589,190 +0.16(+1.64%)
Jul 21, 2010 9.931 9.940 9.426 9.518 17,016,670 -0.32(-3.26%)
Jul 20, 2010 9.352 9.894 9.270 9.839 31,608,160 +0.24(+2.49%)
Jul 19, 2010 9.352 9.637 9.288 9.600 21,734,432 +0.38(+4.08%)
Jul 16, 2010 9.839 9.866 9.187 9.224 35,100,568 -0.61(-6.25%)
Jul 15, 2010 10.13 10.14 9.719 9.839 25,946,334 -0.28(-2.81%)
Jul 14, 2010 10.46 10.54 9.976 10.12 36,913,816 +0.10(+1.01%)
Jul 13, 2010 9.830 10.09 9.775 10.02 19,434,762 +0.35(+3.61%)
Jul 12, 2010 9.499 9.793 9.490 9.674 15,396,083 +0.17(+1.84%)
Jul 09, 2010 9.508 9.563 9.380 9.499 15,571,282 +0.04(+0.39%)
Jul 08, 2010 9.820 9.830 9.343 9.462 21,335,614 -0.29(-3.01%)
Jul 07, 2010 9.343 9.811 9.325 9.756 16,572,315 +0.45(+4.83%)
Jul 06, 2010 9.371 9.674 9.224 9.306 19,394,640 -0.10(-1.07%)
Jul 02, 2010 9.563 9.582 9.086 9.407 20,079,010 -0.12(-1.25%)
Jul 01, 2010 9.398 9.591 9.114 9.527 20,075,466 +0.16(+1.66%)
Jun 30, 2010 9.637 9.738 9.369 9.371 16,971,744 -0.25(-2.58%)
Jun 29, 2010 9.967 9.976 9.554 9.618 17,999,484 -0.55(-5.42%)
Jun 25, 2010 10.27 10.28 10.00 10.17 13,822,842 -0.03(-0.27%)
Jun 24, 2010 10.66 10.72 10.16 10.20 19,749,116 -0.53(-4.96%)
Jun 23, 2010 10.71 10.84 10.41 10.73 16,726,464 +0.12(+1.12%)
Jun 22, 2010 11.16 11.30 10.55 10.61 22,269,432 -0.41(-3.75%)
Jun 21, 2010 11.53 11.55 10.92 11.02 15,754,767 -0.27(-2.36%)
Jun 18, 2010 11.28 11.43 11.20 11.29 25,414,360 +0.07(+0.66%)
Jun 17, 2010 11.18 11.24 10.79 11.22 23,400,468 +0.41(+3.82%)
Jun 16, 2010 10.87 10.97 10.66 10.80 9,892,636 -0.14(-1.28%)
Jun 15, 2010 10.55 11.00 10.53 10.94 14,397,475 +0.52(+4.95%)
Jun 14, 2010 10.81 10.83 10.40 10.43 10,216,817 -0.23(-2.15%)
Jun 11, 2010 10.31 10.70 10.28 10.66 12,042,512 +0.24(+2.29%)
Jun 10, 2010 10.21 10.46 10.19 10.42 16,659,413 +0.40(+4.03%)
Jun 09, 2010 10.32 10.59 9.976 10.01 18,989,788 -0.25(-2.41%)
Jun 08, 2010 10.50 10.51 9.995 10.26 26,357,700 -0.30(-2.80%)
Jun 07, 2010 11.15 11.22 10.51 10.56 15,722,683 -0.54(-4.90%)
Jun 04, 2010 11.32 11.52 11.04 11.10 18,289,838 -0.56(-4.76%)
Jun 03, 2010 11.44 11.68 11.40 11.66 15,971,949 -0.02(-0.16%)
Jun 02, 2010 11.56 11.69 11.49 11.67 17,680,576 +0.13(+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.