Skip to main content

NVIDIA Corp (NQ: NVDA )

120.34 -10.96 (-8.35%)
Streaming Delayed Price Updated: 3:34 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 3.007 3.042 2.895 2.921 78,762,920 -0.05(-1.67%)
Sep 29, 2010 2.965 3.058 2.938 2.970 97,490,304 -0.02(-0.76%)
Sep 28, 2010 3.002 3.035 2.940 2.993 72,319,072 -0.01(-0.20%)
Sep 27, 2010 3.087 3.090 2.960 2.999 99,947,888 -0.07(-2.16%)
Sep 24, 2010 2.970 3.075 2.947 3.065 108,697,312 +0.16(+5.51%)
Sep 23, 2010 2.880 2.995 2.855 2.905 124,072,272 +0.06(+2.02%)
Sep 22, 2010 2.812 2.873 2.795 2.848 99,996,424 +0.03(+0.89%)
Sep 21, 2010 2.663 2.868 2.663 2.822 177,962,016 +0.15(+5.42%)
Sep 20, 2010 2.638 2.688 2.612 2.677 44,320,428 +0.04(+1.52%)
Sep 17, 2010 2.667 2.670 2.630 2.638 41,689,156 -0.00(-0.09%)
Sep 15, 2010 2.610 2.643 2.575 2.640 55,556,864 +0.01(+0.19%)
Sep 14, 2010 2.638 2.670 2.612 2.635 69,792,160 -0.03(-0.94%)
Sep 13, 2010 2.562 2.692 2.561 2.660 101,579,008 +0.14(+5.66%)
Sep 10, 2010 2.562 2.570 2.495 2.518 60,928,864 -0.03(-1.08%)
Sep 09, 2010 2.612 2.615 2.513 2.545 69,479,720 -0.04(-1.36%)
Sep 08, 2010 2.502 2.598 2.475 2.580 122,338,136 +0.08(+3.30%)
Sep 07, 2010 2.467 2.555 2.462 2.498 89,952,232 +0.02(+0.92%)
Sep 03, 2010 2.450 2.482 2.420 2.475 56,661,776 +0.08(+3.44%)
Sep 02, 2010 2.357 2.400 2.335 2.393 59,628,948 +0.04(+1.80%)
Sep 01, 2010 2.368 2.397 2.336 2.350 85,143,888 +0.02(+0.82%)
Aug 31, 2010 2.375 2.450 2.325 2.331 93,146,712 -0.08(-3.27%)
Aug 30, 2010 2.500 2.520 2.410 2.410 60,281,264 -0.12(-4.74%)
Aug 27, 2010 2.465 2.550 2.402 2.530 106,068,464 +0.08(+3.27%)
Aug 26, 2010 2.513 2.540 2.450 2.450 65,759,268 -0.03(-1.21%)
Aug 25, 2010 2.402 2.500 2.390 2.480 75,752,896 +0.05(+2.06%)
Aug 24, 2010 2.375 2.455 2.370 2.430 64,036,228 -0.02(-1.02%)
Aug 23, 2010 2.500 2.562 2.447 2.455 74,644,608 -0.04(-1.50%)
Aug 20, 2010 2.453 2.553 2.450 2.493 130,531,296 +0.02(+0.91%)
Aug 19, 2010 2.355 2.478 2.342 2.470 161,416,416 +0.14(+6.01%)
Aug 18, 2010 2.310 2.350 2.295 2.330 34,702,192 +0.01(+0.54%)
Aug 17, 2010 2.310 2.360 2.288 2.317 48,122,340 +0.03(+1.31%)
Aug 16, 2010 2.315 2.362 2.257 2.288 81,404,096 -0.06(-2.56%)
Aug 13, 2010 2.312 2.380 2.308 2.348 179,774,864 +0.11(+4.79%)
Aug 12, 2010 2.180 2.290 2.163 2.240 132,313,152 +0.02(+0.88%)
Aug 11, 2010 2.263 2.263 2.212 2.221 79,539,352 -0.09(-3.90%)
Aug 10, 2010 2.370 2.375 2.300 2.311 77,214,288 -0.10(-4.12%)
Aug 09, 2010 2.413 2.415 2.351 2.410 46,645,352 +0.02(+0.94%)
Aug 06, 2010 2.350 2.413 2.330 2.388 74,016,408 +0.03(+1.17%)
Aug 05, 2010 2.337 2.365 2.295 2.360 80,058,400 +0.03(+1.29%)
Aug 04, 2010 2.255 2.337 2.245 2.330 85,549,240 +0.10(+4.25%)
Aug 03, 2010 2.277 2.280 2.217 2.235 95,500,560 -0.06(-2.61%)
Aug 02, 2010 2.337 2.348 2.285 2.295 91,606,352 -0.00(-0.11%)
Jul 30, 2010 2.265 2.337 2.230 2.297 98,467,720 +0.01(+0.66%)
Jul 29, 2010 2.350 2.400 2.268 2.283 266,242,288 -0.25(-9.87%)
Jul 28, 2010 2.572 2.618 2.525 2.533 131,338,440 -0.08(-3.15%)
Jul 27, 2010 2.645 2.650 2.583 2.615 68,243,376 -0.02(-0.85%)
Jul 26, 2010 2.583 2.647 2.542 2.638 68,235,280 +0.05(+1.83%)
Jul 23, 2010 2.632 2.635 2.565 2.590 81,760,176 -0.04(-1.71%)
Jul 22, 2010 2.620 2.663 2.605 2.635 46,217,144 +0.04(+1.64%)
Jul 21, 2010 2.705 2.708 2.567 2.592 62,471,208 -0.09(-3.26%)
Jul 20, 2010 2.547 2.695 2.525 2.680 116,039,144 +0.06(+2.49%)
Jul 19, 2010 2.547 2.625 2.530 2.615 79,790,944 +0.10(+4.08%)
Jul 16, 2010 2.680 2.688 2.502 2.513 128,860,400 -0.17(-6.25%)
Jul 15, 2010 2.760 2.763 2.647 2.680 95,253,584 -0.08(-2.81%)
Jul 14, 2010 2.850 2.870 2.717 2.757 135,517,152 +0.03(+1.01%)
Jul 13, 2010 2.678 2.748 2.663 2.730 71,348,448 +0.10(+3.61%)
Jul 12, 2010 2.587 2.667 2.585 2.635 56,521,744 +0.05(+1.84%)
Jul 09, 2010 2.590 2.605 2.555 2.587 57,164,932 +0.01(+0.39%)
Jul 08, 2010 2.675 2.678 2.545 2.578 78,326,816 -0.08(-3.01%)
Jul 07, 2010 2.545 2.672 2.540 2.658 60,839,900 +0.12(+4.83%)
Jul 06, 2010 2.553 2.635 2.513 2.535 71,201,152 -0.03(-1.07%)
Jul 02, 2010 2.605 2.610 2.475 2.562 73,713,600 -0.03(-1.25%)
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.