NVIDIA Corp (NQ: NVDA )

321.26 USD +6.91 (+2.20%)
Official Closing Price Updated: 4:31 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 12.10 12.20 11.95 11.97 8,676,295 -0.08(-0.62%)
Oct 26, 2012 12.20 12.05 12.05 12.05 9,734,400 -0.13(-1.07%)
Oct 25, 2012 12.27 12.40 12.13 12.18 7,683,805 +0.01(+0.08%)
Oct 24, 2012 12.41 12.46 12.05 12.17 8,322,808 -0.16(-1.30%)
Oct 23, 2012 11.86 12.41 11.83 12.33 14,348,647 +0.22(+1.86%)
Oct 19, 2012 12.67 12.76 12.04 12.11 17,744,210 -0.75(-5.87%)
Oct 18, 2012 13.03 13.03 12.80 12.86 6,369,280 -0.20(-1.53%)
Oct 17, 2012 13.00 13.12 12.87 13.06 9,793,764 -0.10(-0.76%)
Oct 16, 2012 12.90 13.20 12.78 13.16 9,192,328 +0.37(+2.89%)
Oct 15, 2012 12.65 12.80 12.50 12.79 6,239,431 +0.16(+1.27%)
Oct 12, 2012 12.65 12.75 12.55 12.63 6,517,305 -0.11(-0.86%)
Oct 11, 2012 12.79 12.83 12.64 12.74 8,012,886 +0.07(+0.55%)
Oct 10, 2012 12.83 12.89 12.62 12.67 8,163,993 -0.22(-1.71%)
Oct 09, 2012 13.15 13.19 12.85 12.89 9,158,997 -0.28(-2.13%)
Oct 08, 2012 13.25 13.31 13.07 13.17 6,014,833 -0.13(-0.98%)
Oct 05, 2012 13.66 13.80 13.25 13.30 12,076,617 -0.32(-2.35%)
Oct 04, 2012 13.07 13.70 13.00 13.62 12,565,156 +0.58(+4.49%)
Oct 03, 2012 13.20 13.24 12.97 13.04 10,771,723 -0.13(-1.03%)
Oct 02, 2012 13.21 13.21 13.02 13.17 7,340,019 +0.05(+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.