Skip to main content

NVIDIA Corp (NQ: NVDA )

905.89 +3.39 (+0.38%)
Streaming Delayed Price Updated: 12:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 3.204 3.227 3.174 3.179 20,380,928 -0.03(-0.79%)
Dec 29, 2011 3.176 3.211 3.130 3.204 22,984,644 +0.06(+1.90%)
Dec 28, 2011 3.224 3.231 3.142 3.144 25,503,660 -0.08(-2.49%)
Dec 27, 2011 3.236 3.275 3.215 3.224 21,334,264 -0.03(-0.78%)
Dec 23, 2011 3.298 3.302 3.222 3.250 27,137,850 +0.10(+3.28%)
Dec 21, 2011 3.169 3.204 3.085 3.146 59,776,640 -0.04(-1.29%)
Dec 20, 2011 3.087 3.199 3.087 3.188 44,419,780 +0.17(+5.66%)
Dec 19, 2011 3.112 3.149 3.007 3.017 50,499,988 -0.08(-2.63%)
Dec 16, 2011 3.112 3.172 3.085 3.098 67,497,744 +0.01(+0.37%)
Dec 15, 2011 3.167 3.188 3.080 3.087 47,413,180 -0.03(-0.88%)
Dec 14, 2011 3.213 3.231 3.080 3.114 69,332,520 -0.13(-3.89%)
Dec 13, 2011 3.376 3.417 3.220 3.241 56,264,364 -0.09(-2.75%)
Dec 12, 2011 3.344 3.357 3.270 3.332 62,485,304 -0.08(-2.48%)
Dec 09, 2011 3.344 3.445 3.297 3.417 60,594,416 +0.05(+1.43%)
Dec 08, 2011 3.445 3.502 3.357 3.369 53,577,072 -0.11(-3.16%)
Dec 07, 2011 3.477 3.504 3.406 3.479 55,596,968 -0.02(-0.59%)
Dec 06, 2011 3.571 3.578 3.463 3.500 62,306,252 -0.05(-1.42%)
Dec 05, 2011 3.665 3.669 3.520 3.550 70,278,352 -0.06(-1.53%)
Dec 02, 2011 3.667 3.681 3.571 3.605 59,576,256 -0.02(-0.63%)
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.