NVIDIA Corp (NQ: NVDA )

221.21 USD +1.77 (+0.81%)
Streaming Delayed Price Updated: 3:05 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 2.375 2.450 2.325 2.331 93,146,712 -0.08(-3.27%)
Aug 30, 2010 2.500 2.520 2.410 2.410 60,281,264 -0.12(-4.74%)
Aug 27, 2010 2.465 2.550 2.402 2.530 106,068,460 +0.08(+3.27%)
Aug 26, 2010 2.513 2.540 2.450 2.450 65,759,268 -0.03(-1.21%)
Aug 25, 2010 2.402 2.500 2.390 2.480 75,752,900 +0.05(+2.06%)
Aug 24, 2010 2.375 2.455 2.370 2.430 64,036,228 -0.02(-1.02%)
Aug 23, 2010 2.500 2.562 2.447 2.455 74,644,604 -0.04(-1.50%)
Aug 20, 2010 2.453 2.553 2.450 2.493 130,531,300 +0.02(+0.91%)
Aug 19, 2010 2.355 2.478 2.342 2.470 161,416,420 +0.14(+6.01%)
Aug 18, 2010 2.310 2.350 2.295 2.330 34,702,192 +0.01(+0.54%)
Aug 17, 2010 2.310 2.360 2.288 2.317 48,122,340 +0.03(+1.31%)
Aug 16, 2010 2.315 2.362 2.257 2.288 81,404,100 -0.06(-2.56%)
Aug 13, 2010 2.312 2.380 2.308 2.348 179,774,868 +0.11(+4.79%)
Aug 12, 2010 2.180 2.290 2.163 2.240 132,313,152 +0.02(+0.88%)
Aug 11, 2010 2.263 2.263 2.212 2.221 79,539,352 -0.09(-3.90%)
Aug 10, 2010 2.370 2.375 2.300 2.311 77,214,292 -0.10(-4.12%)
Aug 09, 2010 2.413 2.415 2.351 2.410 46,645,352 +0.02(+0.94%)
Aug 06, 2010 2.350 2.413 2.330 2.388 74,016,408 +0.03(+1.17%)
Aug 05, 2010 2.337 2.365 2.295 2.360 80,058,396 +0.03(+1.29%)
Aug 04, 2010 2.255 2.337 2.245 2.330 85,549,240 +0.10(+4.25%)
Aug 03, 2010 2.277 2.280 2.217 2.235 95,500,560 -0.06(-2.61%)
Aug 02, 2010 2.337 2.348 2.285 2.295 91,606,352 -0.00(-0.11%)
Jul 30, 2010 2.265 2.337 2.230 2.297 98,467,720 +0.01(+0.66%)
Jul 29, 2010 2.350 2.400 2.268 2.283 266,242,284 -0.25(-9.87%)
Jul 28, 2010 2.572 2.618 2.525 2.533 131,338,440 -0.08(-3.15%)
Jul 27, 2010 2.645 2.650 2.583 2.615 68,243,380 -0.02(-0.85%)
Jul 26, 2010 2.583 2.647 2.542 2.638 68,235,280 +0.05(+1.83%)
Jul 23, 2010 2.632 2.635 2.565 2.590 81,760,176 -0.04(-1.71%)
Jul 22, 2010 2.620 2.663 2.605 2.635 46,217,144 +0.04(+1.64%)
Jul 21, 2010 2.705 2.708 2.567 2.592 62,471,208 -0.09(-3.26%)
Jul 20, 2010 2.547 2.695 2.525 2.680 116,039,144 +0.06(+2.49%)
Jul 19, 2010 2.547 2.625 2.530 2.615 79,790,940 +0.10(+4.08%)
Jul 16, 2010 2.680 2.688 2.502 2.513 128,860,396 -0.17(-6.25%)
Jul 15, 2010 2.760 2.763 2.647 2.680 95,253,588 -0.08(-2.81%)
Jul 14, 2010 2.850 2.870 2.717 2.757 135,517,148 +0.03(+1.01%)
Jul 13, 2010 2.678 2.748 2.663 2.730 71,348,444 +0.10(+3.61%)
Jul 12, 2010 2.587 2.667 2.585 2.635 56,521,744 +0.05(+1.84%)
Jul 09, 2010 2.590 2.605 2.555 2.587 57,164,932 +0.01(+0.39%)
Jul 08, 2010 2.675 2.678 2.545 2.578 78,326,820 -0.08(-3.01%)
Jul 07, 2010 2.545 2.672 2.540 2.658 60,839,900 +0.12(+4.83%)
Jul 06, 2010 2.553 2.635 2.513 2.535 71,201,148 -0.03(-1.07%)
Jul 02, 2010 2.605 2.610 2.475 2.562 73,713,596 -0.03(-1.25%)
Jul 01, 2010 2.560 2.612 2.482 2.595 73,700,584 +0.04(+1.67%)
Jun 30, 2010 2.625 2.652 2.552 2.553 62,306,272 -0.07(-2.58%)
Jun 29, 2010 2.715 2.717 2.603 2.620 66,079,288 -0.15(-5.42%)
Jun 25, 2010 2.797 2.800 2.725 2.770 50,746,100 -0.01(-0.27%)
Jun 24, 2010 2.905 2.920 2.768 2.777 72,502,492 -0.15(-4.96%)
Jun 23, 2010 2.917 2.953 2.835 2.922 61,405,808 +0.03(+1.12%)
Jun 22, 2010 3.040 3.078 2.875 2.890 81,755,020 -0.11(-3.75%)
Jun 21, 2010 3.140 3.147 2.975 3.002 57,838,536 -0.07(-2.36%)
Jun 18, 2010 3.072 3.112 3.050 3.075 93,300,608 +0.02(+0.65%)
Jun 17, 2010 3.045 3.062 2.940 3.055 85,907,256 +0.11(+3.82%)
Jun 16, 2010 2.960 2.987 2.902 2.942 36,317,616 -0.04(-1.28%)
Jun 15, 2010 2.873 2.995 2.868 2.981 52,855,676 +0.14(+4.95%)
Jun 14, 2010 2.945 2.950 2.833 2.840 37,507,744 -0.06(-2.15%)
Jun 11, 2010 2.808 2.914 2.800 2.902 44,210,192 +0.06(+2.29%)
Jun 10, 2010 2.783 2.850 2.775 2.837 61,159,652 +0.11(+4.03%)
Jun 09, 2010 2.810 2.885 2.717 2.728 69,714,872 -0.07(-2.42%)
Jun 08, 2010 2.861 2.862 2.723 2.795 96,763,772 -0.08(-2.80%)
Jun 07, 2010 3.038 3.058 2.862 2.876 57,720,752 -0.15(-4.90%)
Jun 04, 2010 3.083 3.138 3.007 3.024 67,145,228 -0.15(-4.76%)
Jun 03, 2010 3.115 3.183 3.105 3.175 58,635,852 -0.01(-0.16%)
Jun 02, 2010 3.150 3.184 3.129 3.180 64,908,524 +0.04(+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.