Skip to main content

NVIDIA Corp (NQ: NVDA )

903.96 +1.46 (+0.16%)
Streaming Delayed Price Updated: 3:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 2.784 2.841 2.777 2.830 35,046,720 +0.04(+1.32%)
Dec 28, 2012 2.781 2.837 2.777 2.793 23,894,218 -0.01(-0.49%)
Dec 27, 2012 2.830 2.834 2.774 2.807 32,472,132 -0.02(-0.65%)
Dec 26, 2012 2.820 2.867 2.814 2.825 21,309,580 -0.00(-0.08%)
Dec 24, 2012 2.848 2.857 2.818 2.827 13,813,053 -0.02(-0.81%)
Dec 21, 2012 2.878 2.878 2.820 2.850 50,064,184 -0.07(-2.29%)
Dec 20, 2012 2.931 2.934 2.885 2.917 36,213,136 -0.00(-0.08%)
Dec 19, 2012 2.920 2.954 2.908 2.920 49,667,248 +0.02(+0.72%)
Dec 18, 2012 2.894 2.931 2.885 2.899 45,105,972 +0.01(+0.20%)
Dec 17, 2012 2.899 2.915 2.850 2.893 48,219,772 -0.01(-0.44%)
Dec 14, 2012 2.904 2.936 2.883 2.906 36,681,956 +0.01(+0.48%)
Dec 13, 2012 2.885 2.947 2.864 2.892 40,894,680 +0.00(+0.08%)
Dec 12, 2012 2.929 2.945 2.878 2.890 43,261,484 -0.03(-1.03%)
Dec 11, 2012 2.862 2.957 2.855 2.920 88,462,696 +0.07(+2.35%)
Dec 10, 2012 2.760 2.874 2.754 2.853 55,635,376 +0.09(+3.39%)
Dec 07, 2012 2.767 2.781 2.728 2.759 36,642,740 -0.01(-0.21%)
Dec 06, 2012 2.754 2.784 2.743 2.765 44,722,504 +0.00(+0.17%)
Dec 05, 2012 2.770 2.788 2.721 2.761 68,563,520 -0.03(-1.11%)
Dec 04, 2012 2.717 2.797 2.700 2.792 57,197,520 +0.03(+1.04%)
Nov 30, 2012 2.777 2.797 2.747 2.763 49,882,064 -0.02(-0.58%)
Nov 29, 2012 2.834 2.848 2.770 2.779 52,932,204 -0.05(-1.79%)
Nov 28, 2012 2.795 2.844 2.760 2.830 43,145,316 +0.02(+0.86%)
Nov 27, 2012 2.784 2.848 2.760 2.805 48,893,664 +0.01(+0.41%)
Nov 26, 2012 2.751 2.802 2.747 2.794 39,491,364 +0.05(+1.72%)
Nov 23, 2012 2.740 2.779 2.725 2.747 29,995,758 +0.02(+0.68%)
Nov 21, 2012 2.652 2.735 2.650 2.728 45,742,616 +0.08(+2.87%)
Nov 20, 2012 2.673 2.684 2.624 2.652 36,498,000 -0.03(-1.15%)
Nov 19, 2012 2.658 2.692 2.626 2.683 44,051,668 +0.07(+2.80%)
Nov 16, 2012 2.658 2.667 2.557 2.610 68,089,200 -0.05(-1.81%)
Nov 15, 2012 2.663 2.731 2.640 2.658 50,875,388 +0.01(+0.43%)
Nov 14, 2012 2.729 2.757 2.644 2.646 67,509,328 -0.07(-2.45%)
Nov 13, 2012 2.720 2.782 2.711 2.713 53,646,584 -0.02(-0.71%)
Nov 12, 2012 2.800 2.812 2.706 2.732 70,163,648 -0.06(-2.26%)
Nov 09, 2012 2.924 2.957 2.786 2.796 92,261,000 -0.11(-3.86%)
Nov 08, 2012 2.924 3.000 2.901 2.908 91,281,760 +0.02(+0.56%)
Nov 07, 2012 2.961 2.979 2.878 2.892 35,387,708 -0.09(-3.08%)
Nov 06, 2012 2.986 2.993 2.933 2.984 38,242,528 -0.00(-0.08%)
Nov 05, 2012 2.857 2.997 2.857 2.986 48,488,392 +0.12(+4.24%)
Nov 02, 2012 2.908 2.912 2.846 2.864 27,983,848 -0.01(-0.48%)
Nov 01, 2012 2.761 2.880 2.759 2.878 51,587,376 +0.13(+4.80%)
Oct 31, 2012 2.775 2.798 2.740 2.746 37,833,508 -0.02(-0.62%)
Oct 26, 2012 2.798 2.763 2.763 2.763 42,447,440 -0.03(-1.07%)
Oct 25, 2012 2.814 2.844 2.782 2.793 33,505,696 +0.00(+0.08%)
Oct 24, 2012 2.846 2.857 2.763 2.791 36,292,108 -0.04(-1.30%)
Oct 23, 2012 2.720 2.846 2.713 2.828 62,568,144 +0.05(+1.86%)
Oct 19, 2012 2.906 2.926 2.760 2.776 77,374,704 -0.17(-5.87%)
Oct 18, 2012 2.988 2.988 2.937 2.949 27,773,630 -0.05(-1.53%)
Oct 17, 2012 2.981 3.009 2.951 2.995 42,706,300 -0.02(-0.76%)
Oct 16, 2012 2.958 3.027 2.931 3.018 40,083,700 +0.08(+2.89%)
Oct 15, 2012 2.901 2.935 2.867 2.933 27,207,416 +0.04(+1.27%)
Oct 12, 2012 2.901 2.924 2.878 2.896 28,419,102 -0.03(-0.86%)
Oct 11, 2012 2.933 2.942 2.899 2.922 34,940,672 +0.02(+0.55%)
Oct 10, 2012 2.942 2.956 2.894 2.906 35,599,584 -0.05(-1.71%)
Oct 09, 2012 3.016 3.025 2.947 2.956 39,938,360 -0.06(-2.13%)
Oct 08, 2012 3.039 3.052 2.997 3.020 26,228,042 -0.03(-0.98%)
Oct 05, 2012 3.133 3.165 3.039 3.050 52,660,820 -0.07(-2.35%)
Oct 04, 2012 2.997 3.142 2.981 3.123 54,791,124 +0.13(+4.49%)
Oct 03, 2012 3.027 3.036 2.974 2.989 46,970,748 -0.03(-1.03%)
Oct 02, 2012 3.029 3.029 2.986 3.020 32,006,596 +0.01(+0.42%)
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.