Skip to main content

NVIDIA Corp (NQ: NVDA )

906.07 +3.57 (+0.40%)
Streaming Delayed Price Updated: 1:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 5.458 5.561 5.369 5.486 81,717,784 +0.04(+0.67%)
Jan 28, 2011 5.626 5.720 5.321 5.449 119,342,720 -0.16(-2.91%)
Jan 27, 2011 5.708 5.722 5.504 5.612 71,677,264 -0.02(-0.28%)
Jan 26, 2011 5.555 5.733 5.516 5.628 117,090,728 +0.13(+2.38%)
Jan 25, 2011 5.646 5.706 5.460 5.497 118,377,696 -0.17(-3.07%)
Jan 24, 2011 5.330 5.745 5.270 5.671 224,223,456 +0.58(+11.30%)
Jan 21, 2011 5.199 5.272 5.087 5.096 80,604,920 -0.05(-0.94%)
Jan 20, 2011 5.089 5.174 4.997 5.144 121,154,736 +0.00(+0.08%)
Jan 19, 2011 5.286 5.412 5.128 5.139 130,514,176 -0.14(-2.71%)
Jan 18, 2011 5.337 5.373 5.153 5.283 197,165,376 -0.13(-2.35%)
Jan 14, 2011 5.272 5.499 5.240 5.410 173,909,776 +0.05(+0.86%)
Jan 13, 2011 5.298 5.467 5.133 5.364 293,803,392 +0.01(+0.16%)
Jan 12, 2011 4.660 5.360 4.644 5.356 373,860,736 +0.70(+14.98%)
Jan 11, 2011 4.795 4.841 4.557 4.658 295,538,272 -0.07(-1.56%)
Jan 10, 2011 4.474 4.740 4.440 4.731 189,864,560 +0.17(+3.83%)
Jan 07, 2011 4.383 4.571 4.284 4.557 281,287,776 +0.12(+2.79%)
Jan 06, 2011 3.995 4.435 3.984 4.433 380,683,040 +0.54(+13.84%)
Jan 05, 2011 3.683 3.899 3.646 3.894 155,305,536 +0.28(+7.67%)
Jan 04, 2011 3.635 3.651 3.536 3.617 71,007,384 -0.01(-0.32%)
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.