NVIDIA Corp (NQ: NVDA )

566.62 USD -3.10 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 13.97 14.07 13.84 13.86 4,674,082 -0.11(-0.79%)
Dec 29, 2011 13.85 14.00 13.65 13.97 5,271,208 +0.26(+1.90%)
Dec 28, 2011 14.06 14.09 13.70 13.71 5,848,909 -0.35(-2.49%)
Dec 27, 2011 14.11 14.28 14.02 14.06 4,892,716 -0.11(-0.78%)
Dec 23, 2011 14.38 14.40 14.05 14.17 6,223,688 +0.45(+3.28%)
Dec 21, 2011 13.82 13.97 13.45 13.72 13,708,940 -0.18(-1.29%)
Dec 20, 2011 13.46 13.95 13.46 13.90 10,187,058 +0.75(+5.66%)
Dec 19, 2011 13.57 13.73 13.11 13.15 11,581,469 -0.36(-2.63%)
Dec 16, 2011 13.57 13.83 13.45 13.51 15,479,668 +0.05(+0.37%)
Dec 15, 2011 13.81 13.90 13.43 13.46 10,873,552 -0.12(-0.88%)
Dec 14, 2011 14.01 14.09 13.43 13.58 15,900,447 -0.55(-3.89%)
Dec 13, 2011 14.72 14.90 14.04 14.13 12,903,448 -0.40(-2.75%)
Dec 12, 2011 14.58 14.64 14.26 14.53 14,330,134 -0.37(-2.48%)
Dec 09, 2011 14.58 15.02 14.38 14.90 13,896,485 +0.21(+1.43%)
Dec 08, 2011 15.02 15.27 14.64 14.69 12,287,155 -0.48(-3.16%)
Dec 07, 2011 15.16 15.28 14.85 15.17 12,750,390 -0.09(-0.59%)
Dec 06, 2011 15.57 15.60 15.10 15.26 14,289,071 -0.22(-1.42%)
Dec 05, 2011 15.98 16.00 15.35 15.48 16,117,361 -0.24(-1.53%)
Dec 02, 2011 15.99 16.05 15.57 15.72 13,662,984 -0.10(-0.63%)
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.