Skip to main content

NVIDIA Corp (NQ: NVDA )

156.39 -1.88 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 14.10 14.38 13.98 14.35 19,888,444 +0.66(+4.83%)
Nov 29, 2011 13.59 13.86 13.46 13.68 16,981,952 +0.07(+0.54%)
Nov 28, 2011 13.31 13.81 13.31 13.61 18,811,748 +0.73(+5.63%)
Nov 25, 2011 13.08 13.38 12.85 12.89 11,075,910 -0.37(-2.77%)
Nov 23, 2011 13.69 13.79 13.24 13.25 22,482,068 -0.59(-4.24%)
Nov 22, 2011 13.57 13.91 13.50 13.84 35,069,900 +0.41(+3.08%)
Nov 21, 2011 12.58 13.56 12.39 13.43 36,227,756 +0.64(+5.02%)
Nov 18, 2011 12.98 12.98 12.64 12.78 13,660,243 -0.12(-0.92%)
Nov 17, 2011 13.35 13.39 12.67 12.90 17,909,826 -0.48(-3.57%)
Nov 16, 2011 13.40 13.76 13.34 13.38 13,956,797 -0.28(-2.02%)
Nov 15, 2011 13.35 13.75 13.32 13.66 13,772,246 +0.17(+1.29%)
Nov 14, 2011 13.75 13.89 13.45 13.48 13,626,444 -0.27(-1.94%)
Nov 11, 2011 13.66 13.86 12.91 13.75 47,721,108 +0.47(+3.52%)
Nov 10, 2011 13.46 13.60 12.95 13.28 26,870,262 +0.14(+1.05%)
Nov 09, 2011 13.52 13.69 13.09 13.14 14,494,361 -0.70(-5.04%)
Nov 08, 2011 13.70 13.92 13.48 13.84 14,974,091 +0.31(+2.31%)
Nov 07, 2011 13.50 13.73 13.22 13.53 16,710,873 -0.07(-0.54%)
Nov 04, 2011 13.33 13.65 13.12 13.60 17,847,478 +0.16(+1.16%)
Nov 03, 2011 12.82 13.47 12.48 13.45 20,395,570 +0.77(+6.04%)
Nov 02, 2011 13.03 13.10 12.42 12.68 26,177,198 -0.22(-1.74%)
Nov 01, 2011 13.09 13.12 12.78 12.90 21,540,240 -0.68(-5.00%)
Oct 31, 2011 13.86 13.94 13.58 13.58 14,163,647 -0.73(-5.13%)
Oct 28, 2011 13.88 14.45 13.84 14.32 13,352,254 +0.32(+2.29%)
Oct 27, 2011 13.91 14.13 13.60 14.00 15,736,969 +0.58(+4.31%)
Oct 26, 2011 13.52 13.59 13.03 13.42 13,703,321 +0.16(+1.18%)
Oct 25, 2011 13.59 13.70 13.23 13.26 15,738,425 -0.52(-3.80%)
Oct 24, 2011 13.34 14.00 13.32 13.79 14,579,635 +0.50(+3.73%)
Oct 21, 2011 13.39 13.61 13.07 13.29 17,121,432 +0.06(+0.49%)
Oct 20, 2011 13.55 13.60 12.70 13.23 26,974,280 -0.70(-5.01%)
Oct 19, 2011 14.23 14.47 13.88 13.92 15,181,169 -0.28(-2.00%)
Oct 18, 2011 13.64 14.24 13.56 14.21 16,094,599 +0.50(+3.62%)
Oct 17, 2011 14.26 14.26 13.64 13.71 16,663,380 -0.72(-4.96%)
Oct 14, 2011 14.44 14.58 14.08 14.43 19,144,558 +0.24(+1.68%)
Oct 13, 2011 13.34 14.22 13.31 14.19 23,258,412 +0.78(+5.82%)
Oct 12, 2011 13.68 13.68 13.40 13.41 16,671,571 -0.01(-0.07%)
Oct 11, 2011 13.45 13.68 13.37 13.42 22,229,344 -0.15(-1.08%)
Oct 10, 2011 13.21 13.56 13.18 13.56 14,541,753 +0.58(+4.45%)
Oct 07, 2011 12.80 13.18 12.54 12.99 21,985,102 +0.24(+1.87%)
Oct 06, 2011 12.67 12.78 12.31 12.75 21,061,060 +0.49(+3.97%)
Oct 05, 2011 11.81 12.37 11.57 12.26 23,335,450 +0.42(+3.57%)
Oct 04, 2011 10.57 11.84 10.53 11.84 37,073,388 +1.00(+9.23%)
Oct 03, 2011 11.33 11.69 10.84 10.84 25,867,562 -0.64(-5.60%)
Sep 30, 2011 11.82 11.89 11.46 11.48 18,479,878 -0.53(-4.43%)
Sep 29, 2011 12.54 12.75 11.70 12.01 23,600,488 -0.30(-2.46%)
Sep 28, 2011 12.73 13.05 12.11 12.32 33,664,208 -0.39(-3.03%)
Sep 27, 2011 13.01 13.12 12.60 12.70 21,282,870 +0.02(+0.15%)
Sep 26, 2011 12.81 12.85 12.11 12.68 26,463,932 +0.03(+0.22%)
Sep 23, 2011 12.33 13.01 12.25 12.66 27,560,828 +0.26(+2.07%)
Sep 22, 2011 12.76 12.78 12.16 12.40 35,762,260 -0.88(-6.60%)
Sep 21, 2011 13.61 13.84 13.27 13.28 19,477,918 -0.26(-1.93%)
Sep 20, 2011 14.07 14.12 13.47 13.54 21,564,184 -0.36(-2.58%)
Sep 19, 2011 13.95 14.05 13.54 13.90 26,280,404 -0.29(-2.07%)
Sep 16, 2011 14.25 14.78 14.12 14.19 37,905,680 -0.03(-0.23%)
Sep 15, 2011 14.34 14.41 14.10 14.22 20,494,158 +0.20(+1.41%)
Sep 14, 2011 13.68 14.20 13.68 14.02 42,134,308 +0.69(+5.16%)
Sep 13, 2011 13.15 13.40 12.95 13.34 23,111,192 +0.29(+2.25%)
Sep 12, 2011 12.56 13.15 12.56 13.04 24,947,152 +0.30(+2.38%)
Sep 09, 2011 12.90 13.25 12.63 12.74 23,693,392 -0.28(-2.12%)
Sep 08, 2011 12.95 13.26 12.80 13.01 23,974,428 -0.06(-0.49%)
Sep 07, 2011 13.08 13.44 12.72 13.08 43,736,528 +0.98(+8.12%)
Sep 06, 2011 11.47 12.12 11.36 12.10 18,891,230 +0.24(+2.01%)
Sep 02, 2011 11.91 12.08 11.77 11.86 12,839,301 -0.33(-2.71%)
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.