Skip to main content

NVIDIA Corp (NQ: NVDA )

900.14 -2.36 (-0.26%)
Streaming Delayed Price Updated: 9:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 4.165 4.328 4.153 4.160 78,527,568 +0.02(+0.39%)
May 23, 2011 4.089 4.174 4.036 4.144 64,009,492 -0.00(-0.11%)
May 20, 2011 4.068 4.158 4.050 4.149 62,782,924 +0.07(+1.74%)
May 19, 2011 4.169 4.172 4.016 4.078 70,952,936 -0.06(-1.44%)
May 18, 2011 4.059 4.172 4.045 4.137 71,820,656 +0.09(+2.33%)
May 17, 2011 4.045 4.048 3.926 4.043 154,834,048 -0.02(-0.40%)
May 16, 2011 4.176 4.185 4.057 4.059 79,375,536 -0.13(-3.06%)
May 13, 2011 4.403 4.415 4.156 4.188 220,801,360 -0.51(-10.93%)
May 12, 2011 4.541 4.706 4.529 4.701 132,475,552 +0.14(+3.17%)
May 11, 2011 4.559 4.605 4.495 4.557 67,285,792 +0.02(+0.45%)
May 10, 2011 4.566 4.571 4.490 4.536 75,272,128 +0.01(+0.15%)
May 09, 2011 4.445 4.552 4.433 4.529 76,996,800 +0.10(+2.23%)
May 06, 2011 4.369 4.472 4.334 4.431 91,693,576 +0.15(+3.54%)
May 05, 2011 4.243 4.330 4.185 4.279 59,156,220 +0.00(+0.05%)
May 04, 2011 4.323 4.371 4.197 4.277 69,696,408 -0.03(-0.75%)
May 03, 2011 4.472 4.486 4.254 4.309 88,220,136 -0.22(-4.76%)
May 02, 2011 4.516 4.685 4.502 4.525 66,916,900 -0.06(-1.35%)
Apr 29, 2011 4.504 4.688 4.497 4.587 91,109,264 +0.11(+2.51%)
Apr 28, 2011 4.426 4.564 4.376 4.474 74,711,112 +0.05(+1.09%)
Apr 27, 2011 4.449 4.449 4.334 4.426 49,054,996 +0.00(+0.00%)
Apr 26, 2011 4.351 4.470 4.307 4.426 73,751,192 +0.11(+2.61%)
Apr 25, 2011 4.341 4.385 4.263 4.314 67,544,024 +0.07(+1.57%)
Apr 21, 2011 4.305 4.331 4.238 4.247 45,934,972 -0.01(-0.27%)
Apr 20, 2011 4.284 4.346 4.190 4.259 70,784,584 +0.13(+3.05%)
Apr 19, 2011 4.151 4.167 4.020 4.133 71,874,640 -0.02(-0.39%)
Apr 18, 2011 4.190 4.217 4.082 4.149 81,027,712 -0.14(-3.31%)
Apr 15, 2011 4.213 4.344 4.192 4.291 105,709,128 +0.05(+1.08%)
Apr 14, 2011 4.036 4.247 4.013 4.245 136,775,504 +0.17(+4.22%)
Apr 13, 2011 4.025 4.098 3.974 4.073 81,619,224 +0.09(+2.25%)
Apr 12, 2011 3.933 4.011 3.860 3.984 91,650,880 +0.01(+0.29%)
Apr 11, 2011 4.041 4.062 3.929 3.972 59,488,212 -0.05(-1.31%)
Apr 08, 2011 4.183 4.183 4.013 4.025 81,411,544 -0.13(-3.04%)
Apr 07, 2011 4.013 4.176 3.997 4.151 111,264,624 +0.15(+3.67%)
Apr 06, 2011 4.062 4.066 3.970 4.004 93,419,688 -0.03(-0.68%)
Apr 05, 2011 4.084 4.117 4.023 4.032 89,505,384 +0.01(+0.17%)
Apr 04, 2011 4.174 4.185 3.995 4.025 100,647,960 -0.15(-3.57%)
Apr 01, 2011 4.289 4.293 4.117 4.174 92,666,240 -0.06(-1.41%)
Mar 31, 2011 4.238 4.284 4.156 4.234 71,413,712 +0.00(+0.05%)
Mar 30, 2011 4.231 4.449 4.176 4.231 128,180,576 -0.17(-3.76%)
Mar 29, 2011 4.431 4.447 4.337 4.396 78,025,440 -0.03(-0.78%)
Mar 28, 2011 4.373 4.504 4.334 4.431 131,217,832 +0.16(+3.70%)
Mar 25, 2011 4.449 4.459 4.266 4.273 130,448,808 -0.14(-3.12%)
Mar 24, 2011 4.172 4.461 4.162 4.410 193,970,976 +0.33(+7.97%)
Mar 23, 2011 3.995 4.096 3.908 4.084 85,288,992 +0.08(+2.09%)
Mar 22, 2011 4.062 4.101 3.984 4.001 78,309,968 -0.07(-1.77%)
Mar 21, 2011 4.087 4.169 4.032 4.073 81,944,048 +0.03(+0.79%)
Mar 18, 2011 4.160 4.174 4.036 4.041 96,687,624 -0.06(-1.34%)
Mar 17, 2011 4.128 4.135 3.945 4.096 135,004,272 +0.08(+1.88%)
Mar 16, 2011 4.013 4.208 3.968 4.020 160,838,192 -0.03(-0.74%)
Mar 15, 2011 3.970 4.119 3.901 4.050 136,759,888 -0.12(-2.97%)
Mar 14, 2011 4.172 4.277 4.105 4.174 109,376,456 +0.03(+0.83%)
Mar 11, 2011 4.143 4.254 4.050 4.140 162,103,856 +0.03(+0.73%)
Mar 10, 2011 4.289 4.321 4.105 4.110 187,703,440 -0.28(-6.37%)
Mar 09, 2011 4.470 4.513 4.351 4.389 143,781,952 -0.09(-2.10%)
Mar 08, 2011 4.745 4.770 4.385 4.484 212,263,360 -0.21(-4.49%)
Mar 07, 2011 4.795 4.811 4.575 4.695 111,089,808 -0.07(-1.37%)
Mar 04, 2011 4.791 4.839 4.708 4.760 104,636,000 -0.03(-0.55%)
Mar 03, 2011 4.869 4.896 4.642 4.786 173,651,216 +0.03(+0.58%)
Mar 02, 2011 4.958 5.052 4.644 4.759 187,244,768 -0.21(-4.16%)
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.