Skip to main content

NVIDIA Corp (NQ: NVDA )

119.47 +6.10 (+5.39%)
Streaming Delayed Price Updated: 12:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 0.3437 0.3472 0.3292 0.3320 707,472,512 -0.01(-2.70%)
Aug 30, 2011 0.3310 0.3439 0.3287 0.3412 686,383,296 +0.01(+2.40%)
Aug 29, 2011 0.3337 0.3345 0.3260 0.3332 603,118,144 +0.01(+2.69%)
Aug 26, 2011 0.3100 0.3277 0.3045 0.3245 734,443,840 +0.01(+4.25%)
Aug 25, 2011 0.3187 0.3245 0.3108 0.3113 692,155,328 -0.01(-4.29%)
Aug 24, 2011 0.3292 0.3302 0.3167 0.3252 688,541,056 -0.00(-1.44%)
Aug 23, 2011 0.3050 0.3302 0.3045 0.3300 940,518,720 +0.03(+10.80%)
Aug 22, 2011 0.3007 0.3043 0.2944 0.2978 613,327,360 +0.01(+1.79%)
Aug 19, 2011 0.2928 0.3091 0.2906 0.2926 763,235,200 -0.01(-1.76%)
Aug 18, 2011 0.3050 0.3080 0.2943 0.2978 804,426,816 -0.02(-6.79%)
Aug 17, 2011 0.3250 0.3305 0.3153 0.3195 554,639,488 -0.00(-1.39%)
Aug 16, 2011 0.3297 0.3342 0.3180 0.3240 718,518,208 -0.01(-2.84%)
Aug 15, 2011 0.3245 0.3342 0.3227 0.3335 866,184,384 +0.01(+3.80%)
Aug 12, 2011 0.3701 0.3706 0.3160 0.3212 3,203,362,048 -0.01(-3.95%)
Aug 11, 2011 0.3078 0.3389 0.3078 0.3345 1,072,126,080 +0.03(+8.67%)
Aug 10, 2011 0.3130 0.3220 0.3060 0.3078 1,141,997,440 -0.01(-4.56%)
Aug 09, 2011 0.3180 0.3230 0.2993 0.3225 1,332,983,040 +0.02(+8.38%)
Aug 08, 2011 0.3073 0.3182 0.2955 0.2975 1,086,405,760 -0.03(-7.88%)
Aug 05, 2011 0.3419 0.3462 0.3143 0.3230 1,273,652,608 -0.01(-3.36%)
Aug 04, 2011 0.3626 0.3626 0.3342 0.3342 981,972,800 -0.04(-9.52%)
Aug 03, 2011 0.3604 0.3706 0.3569 0.3694 767,029,440 +0.01(+2.70%)
Aug 02, 2011 0.3609 0.3836 0.3596 0.3596 1,359,645,184 -0.00(-1.03%)
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.