Skip to main content

NVIDIA Corp (NQ: NVDA )

173.32 +1.63 (+0.95%)
Streaming Delayed Price Updated: 10:22 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 21.84 22.26 21.49 21.95 20,419,432 +0.15(+0.67%)
Jan 28, 2011 22.51 22.89 21.29 21.81 29,821,052 -0.65(-2.91%)
Jan 27, 2011 22.84 22.90 22.03 22.46 17,910,532 -0.06(-0.28%)
Jan 26, 2011 22.23 22.94 22.07 22.52 29,258,332 +0.52(+2.38%)
Jan 25, 2011 22.60 22.83 21.85 22.00 29,579,916 -0.70(-3.07%)
Jan 24, 2011 21.33 22.99 21.09 22.70 56,028,380 +2.30(+11.30%)
Jan 21, 2011 20.81 21.10 20.36 20.39 20,141,352 -0.19(-0.94%)
Jan 20, 2011 20.37 20.71 20.00 20.59 30,273,834 +0.02(+0.08%)
Jan 19, 2011 21.16 21.66 20.52 20.57 32,612,548 -0.57(-2.71%)
Jan 18, 2011 21.36 21.50 20.62 21.14 49,267,180 -0.51(-2.35%)
Jan 14, 2011 21.10 22.01 20.97 21.65 43,456,128 +0.18(+0.86%)
Jan 13, 2011 21.20 21.88 20.54 21.47 73,414,832 +0.03(+0.16%)
Jan 12, 2011 18.65 21.45 18.59 21.43 93,419,360 +2.79(+14.98%)
Jan 11, 2011 19.19 19.37 18.24 18.64 73,848,344 -0.29(-1.56%)
Jan 10, 2011 17.91 18.97 17.77 18.93 47,442,868 +0.70(+3.83%)
Jan 07, 2011 17.54 18.29 17.14 18.24 70,287,464 +0.50(+2.79%)
Jan 06, 2011 15.99 17.75 15.94 17.74 95,124,104 +2.16(+13.84%)
Jan 05, 2011 14.74 15.60 14.59 15.58 38,807,348 +1.11(+7.67%)
Jan 04, 2011 14.55 14.61 14.15 14.47 17,743,142 -0.05(-0.32%)
Jan 03, 2011 14.24 14.66 14.23 14.52 22,261,822 +0.39(+2.73%)
Dec 31, 2010 13.77 14.15 13.75 14.13 10,658,660 +0.38(+2.74%)
Dec 30, 2010 13.69 13.84 13.65 13.76 4,752,833 +0.05(+0.33%)
Dec 29, 2010 13.70 13.81 13.58 13.71 4,839,313 +0.00(+0.00%)
Dec 28, 2010 13.77 13.86 13.63 13.71 5,291,418 -0.06(-0.40%)
Dec 27, 2010 13.66 13.87 13.41 13.77 6,959,538 +0.07(+0.54%)
Dec 23, 2010 13.79 13.79 13.64 13.69 7,457,634 -0.10(-0.73%)
Dec 22, 2010 13.62 13.81 13.49 13.79 13,019,923 +0.15(+1.08%)
Dec 21, 2010 13.26 13.65 13.25 13.65 12,719,372 +0.51(+3.91%)
Dec 20, 2010 13.23 13.30 13.12 13.13 9,372,586 -0.06(-0.42%)
Dec 17, 2010 13.12 13.26 12.97 13.19 16,165,420 +0.08(+0.58%)
Dec 16, 2010 13.23 13.31 13.08 13.11 17,211,676 +0.02(+0.12%)
Dec 15, 2010 13.42 13.58 13.08 13.10 17,002,020 -0.30(-2.21%)
Dec 14, 2010 13.63 13.88 13.37 13.39 20,569,926 +0.02(+0.16%)
Dec 13, 2010 13.78 13.80 13.34 13.37 16,592,118 -0.35(-2.54%)
Dec 10, 2010 13.64 13.85 13.60 13.72 12,309,445 +0.08(+0.57%)
Dec 09, 2010 13.54 13.73 13.34 13.64 25,670,394 -0.23(-1.64%)
Dec 08, 2010 13.73 14.01 13.63 13.87 16,704,475 +0.12(+0.87%)
Dec 07, 2010 13.63 14.07 13.60 13.75 27,934,908 +0.43(+3.22%)
Dec 06, 2010 13.62 13.65 13.26 13.32 11,942,236 -0.25(-1.88%)
Dec 03, 2010 13.13 13.57 13.11 13.57 16,510,012 +0.38(+2.85%)
Dec 02, 2010 13.04 13.28 13.03 13.20 14,418,060 +0.16(+1.20%)
Dec 01, 2010 12.74 13.12 12.72 13.04 17,066,264 +0.55(+4.42%)
Nov 30, 2010 12.43 12.56 12.26 12.49 19,637,656 -0.13(-1.03%)
Nov 29, 2010 12.43 12.67 12.37 12.62 12,753,144 +0.14(+1.10%)
Nov 26, 2010 12.63 12.70 12.48 12.48 3,898,441 -0.16(-1.23%)
Nov 24, 2010 12.46 12.64 12.64 12.64 10,837,667 +0.30(+2.45%)
Nov 23, 2010 12.48 12.61 12.24 12.34 12,470,986 -0.29(-2.32%)
Nov 22, 2010 12.54 12.70 12.43 12.63 12,551,294 +0.01(+0.06%)
Nov 19, 2010 12.20 12.67 12.18 12.62 19,519,842 +0.40(+3.24%)
Nov 18, 2010 12.01 12.34 12.01 12.22 27,050,646 +0.37(+3.10%)
Nov 17, 2010 11.66 12.00 11.55 11.86 15,029,555 +0.19(+1.63%)
Nov 16, 2010 11.82 11.99 11.65 11.67 20,139,406 -0.36(-2.96%)
Nov 15, 2010 12.22 12.40 12.00 12.02 19,981,220 -0.15(-1.20%)
Nov 12, 2010 12.01 12.56 11.96 12.17 58,361,552 +0.60(+5.15%)
Nov 11, 2010 11.42 11.77 11.26 11.57 29,473,874 -0.12(-1.01%)
Nov 10, 2010 11.64 11.69 11.47 11.69 14,192,055 +0.14(+1.19%)
Nov 09, 2010 11.62 11.71 11.49 11.55 17,277,816 -0.06(-0.53%)
Nov 08, 2010 11.56 11.72 11.47 11.62 16,483,879 +0.05(+0.42%)
Nov 05, 2010 11.46 11.67 11.41 11.57 20,026,256 +0.19(+1.65%)
Nov 04, 2010 11.47 11.59 11.36 11.38 19,050,022 +0.02(+0.16%)
Nov 03, 2010 11.35 11.44 11.06 11.36 18,297,868 +0.09(+0.77%)
Nov 02, 2010 11.10 11.46 11.03 11.28 15,826,941 +0.22(+2.04%)
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.