Skip to main content

NVIDIA Corp (NQ: NVDA )

119.56 +6.19 (+5.46%)
Streaming Delayed Price Updated: 1:17 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 707,470,144 -0.01(-2.70%)
Aug 30, 2011 0.3310 0.3439 0.3287 0.3412 686,380,992 +0.01(+2.40%)
Aug 29, 2011 0.3337 0.3345 0.3260 0.3332 603,116,096 +0.01(+2.69%)
Aug 26, 2011 0.3100 0.3277 0.3045 0.3245 734,441,408 +0.01(+4.25%)
Aug 25, 2011 0.3187 0.3245 0.3108 0.3113 692,153,024 -0.01(-4.29%)
Aug 24, 2011 0.3292 0.3302 0.3167 0.3252 688,538,752 -0.00(-1.44%)
Aug 23, 2011 0.3050 0.3302 0.3045 0.3300 940,515,584 +0.03(+10.80%)
Aug 22, 2011 0.3007 0.3043 0.2944 0.2978 613,325,312 +0.01(+1.79%)
Aug 19, 2011 0.2928 0.3091 0.2906 0.2926 763,232,640 -0.01(-1.76%)
Aug 18, 2011 0.3050 0.3080 0.2943 0.2978 804,424,064 -0.02(-6.79%)
Aug 17, 2011 0.3250 0.3305 0.3153 0.3195 554,637,632 -0.00(-1.39%)
Aug 16, 2011 0.3297 0.3342 0.3180 0.3240 718,515,776 -0.01(-2.84%)
Aug 15, 2011 0.3245 0.3342 0.3227 0.3335 866,181,504 +0.01(+3.80%)
Aug 12, 2011 0.3701 0.3706 0.3160 0.3212 3,203,351,296 -0.01(-3.95%)
Aug 11, 2011 0.3078 0.3389 0.3078 0.3345 1,072,122,496 +0.03(+8.67%)
Aug 10, 2011 0.3130 0.3220 0.3060 0.3078 1,141,993,600 -0.01(-4.56%)
Aug 09, 2011 0.3180 0.3230 0.2993 0.3225 1,332,978,560 +0.02(+8.38%)
Aug 08, 2011 0.3073 0.3182 0.2955 0.2975 1,086,402,048 -0.03(-7.88%)
Aug 05, 2011 0.3419 0.3462 0.3143 0.3230 1,273,648,256 -0.01(-3.36%)
Aug 04, 2011 0.3626 0.3626 0.3342 0.3342 981,969,536 -0.04(-9.52%)
Aug 03, 2011 0.3604 0.3706 0.3569 0.3694 767,026,880 +0.01(+2.70%)
Aug 02, 2011 0.3609 0.3836 0.3596 0.3596 1,359,640,576 -0.00(-1.03%)
Aug 01, 2011 0.3529 0.3644 0.3499 0.3634 1,022,132,096 +0.02(+5.35%)
Jul 29, 2011 0.3414 0.3482 0.3397 0.3449 679,287,936 +0.00(+0.00%)
Jul 28, 2011 0.3444 0.3522 0.3389 0.3449 649,709,056 -0.00(-0.18%)
Jul 27, 2011 0.3542 0.3559 0.3447 0.3456 653,731,328 -0.01(-3.78%)
Jul 26, 2011 0.3577 0.3666 0.3539 0.3592 699,927,552 -0.01(-2.44%)
Jul 25, 2011 0.3684 0.3699 0.3629 0.3681 568,260,736 -0.01(-1.60%)
Jul 22, 2011 0.3702 0.3754 0.3651 0.3741 738,936,640 +0.01(+2.04%)
Jul 21, 2011 0.3507 0.3691 0.3454 0.3666 1,146,124,544 +0.02(+4.70%)
Jul 20, 2011 0.3559 0.3579 0.3492 0.3502 664,533,440 -0.00(-1.27%)
Jul 19, 2011 0.3452 0.3554 0.3452 0.3547 603,614,912 +0.01(+3.09%)
Jul 18, 2011 0.3489 0.3509 0.3397 0.3441 820,103,552 -0.01(-2.16%)
Jul 15, 2011 0.3532 0.3554 0.3444 0.3517 829,745,152 +0.00(+0.14%)
Jul 14, 2011 0.3671 0.3694 0.3494 0.3512 1,091,572,480 -0.01(-3.96%)
Jul 13, 2011 0.3714 0.3739 0.3621 0.3656 635,694,336 -0.00(-0.20%)
Jul 12, 2011 0.3696 0.3731 0.3601 0.3664 869,655,040 -0.00(-1.34%)
Jul 11, 2011 0.3776 0.3791 0.3704 0.3714 716,079,616 -0.01(-3.50%)
Jul 08, 2011 0.3868 0.3896 0.3816 0.3848 620,992,128 -0.01(-1.88%)
Jul 07, 2011 0.3928 0.3948 0.3853 0.3922 987,964,096 +0.00(+0.35%)
Jul 06, 2011 0.3958 0.3966 0.3861 0.3908 530,751,360 -0.01(-1.32%)
Jul 05, 2011 0.4023 0.4060 0.3926 0.3961 536,464,512 -0.01(-1.64%)
Jul 01, 2011 0.3976 0.4043 0.3896 0.4027 542,084,480 +0.01(+1.32%)
Jun 30, 2011 0.3936 0.4018 0.3876 0.3974 653,844,224 +0.00(+1.24%)
Jun 29, 2011 0.3891 0.3966 0.3756 0.3926 962,815,168 +0.01(+1.55%)
Jun 28, 2011 0.3843 0.3911 0.3816 0.3866 693,677,760 +0.00(+0.58%)
Jun 27, 2011 0.3926 0.3951 0.3706 0.3843 1,144,235,648 -0.01(-2.10%)
Jun 24, 2011 0.4023 0.4058 0.3901 0.3926 530,442,240 -0.01(-2.90%)
Jun 23, 2011 0.3876 0.4069 0.3841 0.4043 745,785,344 +0.01(+2.99%)
Jun 22, 2011 0.3953 0.4006 0.3918 0.3926 653,262,720 -0.01(-1.38%)
Jun 21, 2011 0.3911 0.4011 0.3873 0.3981 705,941,568 +0.01(+2.18%)
Jun 20, 2011 0.3916 0.3991 0.3866 0.3896 747,725,120 -0.00(-1.17%)
Jun 17, 2011 0.4085 0.4088 0.3818 0.3942 1,471,461,888 -0.01(-2.38%)
Jun 16, 2011 0.4185 0.4249 0.3978 0.4038 1,027,327,488 -0.01(-3.46%)
Jun 15, 2011 0.4218 0.4242 0.4095 0.4183 938,131,520 -0.01(-2.16%)
Jun 14, 2011 0.4277 0.4370 0.4257 0.4275 535,839,072 +0.00(+0.85%)
Jun 13, 2011 0.4270 0.4325 0.4210 0.4239 576,120,512 -0.00(-0.73%)
Jun 10, 2011 0.4340 0.4366 0.4235 0.4270 494,747,072 -0.01(-1.44%)
Jun 09, 2011 0.4380 0.4390 0.4175 0.4332 743,264,896 -0.00(-1.14%)
Jun 08, 2011 0.4482 0.4509 0.4347 0.4382 570,522,176 -0.01(-2.71%)
Jun 07, 2011 0.4542 0.4567 0.4484 0.4504 434,970,784 -0.00(-0.06%)
Jun 06, 2011 0.4607 0.4639 0.4502 0.4507 436,930,496 -0.01(-2.11%)
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.