Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2012 0.3008 0.3071 0.3001 0.3058 324,276,832 +0.00(+1.32%)
Dec 28, 2012 0.3006 0.3066 0.3001 0.3018 221,086,032 -0.00(-0.49%)
Dec 27, 2012 0.3058 0.3063 0.2998 0.3033 300,454,912 -0.00(-0.65%)
Dec 26, 2012 0.3048 0.3098 0.3041 0.3053 197,171,168 -0.00(-0.08%)
Dec 24, 2012 0.3078 0.3088 0.3046 0.3056 127,808,040 -0.00(-0.81%)
Dec 21, 2012 0.3111 0.3111 0.3048 0.3081 463,228,896 -0.01(-2.29%)
Dec 20, 2012 0.3168 0.3170 0.3118 0.3153 335,069,312 -0.00(-0.08%)
Dec 19, 2012 0.3156 0.3193 0.3143 0.3156 459,556,160 +0.00(+0.72%)
Dec 18, 2012 0.3128 0.3168 0.3118 0.3133 417,352,032 +0.00(+0.20%)
Dec 17, 2012 0.3133 0.3151 0.3081 0.3127 446,163,104 -0.00(-0.44%)
Dec 14, 2012 0.3138 0.3173 0.3116 0.3141 339,407,136 +0.00(+0.48%)
Dec 13, 2012 0.3118 0.3185 0.3096 0.3126 378,386,240 +0.00(+0.08%)
Dec 12, 2012 0.3166 0.3183 0.3111 0.3123 400,285,536 -0.00(-1.03%)
Dec 11, 2012 0.3093 0.3195 0.3086 0.3156 818,518,848 +0.01(+2.35%)
Dec 10, 2012 0.2983 0.3106 0.2976 0.3083 514,777,440 +0.01(+3.39%)
Dec 07, 2012 0.2991 0.3006 0.2948 0.2982 339,044,288 -0.00(-0.21%)
Dec 06, 2012 0.2976 0.3008 0.2965 0.2988 413,803,968 +0.00(+0.17%)
Dec 05, 2012 0.2993 0.3013 0.2941 0.2983 634,397,760 -0.00(-1.11%)
Dec 04, 2012 0.2936 0.3023 0.2919 0.3017 529,231,520 +0.00(+1.04%)
Nov 30, 2012 0.3001 0.3023 0.2968 0.2986 461,543,808 -0.00(-0.58%)
Nov 29, 2012 0.3063 0.3078 0.2993 0.3003 489,765,856 -0.01(-1.79%)
Nov 28, 2012 0.3021 0.3073 0.2983 0.3058 399,210,688 +0.00(+0.86%)
Nov 27, 2012 0.3008 0.3078 0.2983 0.3032 452,398,432 +0.00(+0.41%)
Nov 26, 2012 0.2973 0.3028 0.2968 0.3020 365,401,760 +0.01(+1.72%)
Nov 23, 2012 0.2961 0.3003 0.2945 0.2968 277,541,760 +0.00(+0.68%)
Nov 21, 2012 0.2866 0.2956 0.2864 0.2948 423,242,752 +0.01(+2.87%)
Nov 20, 2012 0.2889 0.2901 0.2836 0.2866 337,705,088 -0.01(-1.77%)
Nov 19, 2012 0.2891 0.2928 0.2856 0.2918 405,048,672 +0.01(+2.80%)
Nov 16, 2012 0.2891 0.2901 0.2781 0.2838 626,070,208 -0.01(-1.81%)
Nov 15, 2012 0.2896 0.2970 0.2871 0.2891 467,791,776 +0.00(+0.43%)
Nov 14, 2012 0.2968 0.2998 0.2876 0.2878 620,738,368 -0.01(-2.45%)
Nov 13, 2012 0.2958 0.3025 0.2948 0.2951 493,272,512 -0.00(-0.71%)
Nov 12, 2012 0.3045 0.3058 0.2943 0.2972 645,144,512 -0.01(-2.26%)
Nov 09, 2012 0.3180 0.3216 0.3030 0.3040 848,326,464 -0.01(-3.86%)
Nov 08, 2012 0.3180 0.3262 0.3155 0.3163 839,322,432 +0.00(+0.56%)
Nov 07, 2012 0.3220 0.3240 0.3130 0.3145 325,384,832 -0.01(-3.08%)
Nov 06, 2012 0.3247 0.3255 0.3190 0.3245 351,634,496 -0.00(-0.08%)
Nov 05, 2012 0.3108 0.3260 0.3108 0.3247 445,843,680 +0.01(+4.24%)
Nov 02, 2012 0.3163 0.3167 0.3095 0.3115 257,307,408 -0.00(-0.48%)
Nov 01, 2012 0.3003 0.3133 0.3000 0.3130 474,338,400 +0.01(+4.80%)
Oct 31, 2012 0.3018 0.3043 0.2980 0.2987 347,873,600 -0.00(-0.62%)
Oct 26, 2012 0.3043 0.3005 0.3005 0.3005 390,298,016 -0.00(-1.07%)
Oct 25, 2012 0.3060 0.3093 0.3025 0.3038 308,080,000 +0.00(+0.08%)
Oct 24, 2012 0.3095 0.3108 0.3005 0.3035 333,700,640 -0.00(-1.30%)
Oct 23, 2012 0.2958 0.3095 0.2951 0.3075 575,304,960 +0.01(+1.86%)
Oct 19, 2012 0.3160 0.3182 0.3002 0.3019 711,449,088 -0.02(-5.87%)
Oct 18, 2012 0.3250 0.3250 0.3194 0.3207 255,374,480 -0.00(-1.53%)
Oct 17, 2012 0.3242 0.3272 0.3210 0.3257 392,678,208 -0.00(-0.76%)
Oct 16, 2012 0.3217 0.3292 0.3187 0.3282 368,563,808 +0.01(+2.89%)
Oct 15, 2012 0.3155 0.3192 0.3118 0.3190 250,168,224 +0.00(+1.27%)
Oct 12, 2012 0.3155 0.3180 0.3130 0.3150 261,309,504 -0.00(-0.86%)
Oct 11, 2012 0.3190 0.3200 0.3153 0.3177 321,274,400 +0.00(+0.55%)
Oct 10, 2012 0.3200 0.3215 0.3148 0.3160 327,332,992 -0.01(-1.71%)
Oct 09, 2012 0.3280 0.3290 0.3205 0.3215 367,227,392 -0.01(-2.13%)
Oct 08, 2012 0.3305 0.3320 0.3260 0.3285 241,163,024 -0.00(-0.98%)
Oct 05, 2012 0.3407 0.3442 0.3305 0.3317 484,208,544 -0.01(-2.35%)
Oct 04, 2012 0.3260 0.3417 0.3242 0.3397 503,796,384 +0.01(+4.49%)
Oct 03, 2012 0.3292 0.3302 0.3235 0.3251 431,889,184 -0.00(-1.03%)
Oct 02, 2012 0.3295 0.3295 0.3247 0.3285 294,296,000 +0.00(+0.42%)
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.