Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2012 0.3220 0.3260 0.3197 0.3242 262,886,864 +0.00(+0.15%)
Apr 27, 2012 0.3260 0.3278 0.3202 0.3237 476,480,576 -0.00(-0.84%)
Apr 26, 2012 0.3260 0.3292 0.3237 0.3265 540,481,472 +0.00(+0.08%)
Apr 25, 2012 0.3245 0.3287 0.3185 0.3262 728,832,768 +0.01(+2.03%)
Apr 24, 2012 0.3310 0.3337 0.3180 0.3197 731,749,504 -0.01(-3.10%)
Apr 23, 2012 0.3282 0.3313 0.3220 0.3300 707,915,904 -0.00(-1.19%)
Apr 20, 2012 0.3427 0.3437 0.3332 0.3340 510,845,472 -0.01(-1.94%)
Apr 19, 2012 0.3414 0.3544 0.3389 0.3406 668,688,448 -0.01(-1.55%)
Apr 18, 2012 0.3474 0.3492 0.3417 0.3459 401,713,376 -0.00(-1.07%)
Apr 17, 2012 0.3499 0.3542 0.3484 0.3497 461,785,120 +0.00(+0.21%)
Apr 16, 2012 0.3557 0.3567 0.3432 0.3489 464,422,912 -0.00(-1.20%)
Apr 13, 2012 0.3629 0.3648 0.3529 0.3532 312,059,392 -0.01(-3.54%)
Apr 12, 2012 0.3582 0.3681 0.3567 0.3661 385,777,792 +0.01(+2.37%)
Apr 11, 2012 0.3579 0.3654 0.3567 0.3577 373,843,360 +0.00(+1.27%)
Apr 10, 2012 0.3587 0.3636 0.3514 0.3532 471,472,608 -0.01(-1.94%)
Apr 09, 2012 0.3591 0.3614 0.3532 0.3601 366,368,928 -0.00(-1.30%)
Apr 05, 2012 0.3659 0.3704 0.3636 0.3649 376,955,296 -0.00(-0.14%)
Apr 04, 2012 0.3704 0.3751 0.3631 0.3654 497,071,360 -0.01(-2.85%)
Apr 03, 2012 0.3851 0.3855 0.3741 0.3761 431,493,568 -0.01(-1.63%)
Apr 02, 2012 0.3831 0.3863 0.3769 0.3823 408,286,592 -0.00(-0.42%)
Mar 30, 2012 0.3831 0.3863 0.3776 0.3840 528,526,464 +0.00(+1.08%)
Mar 29, 2012 0.3776 0.3828 0.3729 0.3798 373,583,840 +0.00(+0.46%)
Mar 28, 2012 0.3744 0.3831 0.3716 0.3781 894,560,576 +0.01(+2.29%)
Mar 27, 2012 0.3686 0.3741 0.3679 0.3696 420,960,096 +0.00(+0.68%)
Mar 26, 2012 0.3664 0.3689 0.3629 0.3671 288,913,472 +0.00(+1.20%)
Mar 23, 2012 0.3591 0.3639 0.3567 0.3628 316,211,616 +0.00(+0.73%)
Mar 22, 2012 0.3579 0.3631 0.3569 0.3601 426,173,952 -0.00(-0.14%)
Mar 21, 2012 0.3591 0.3639 0.3552 0.3606 468,947,904 +0.00(+0.42%)
Mar 20, 2012 0.3631 0.3631 0.3559 0.3591 450,679,264 -0.01(-1.64%)
Mar 19, 2012 0.3661 0.3679 0.3634 0.3651 406,357,408 +0.00(+0.27%)
Mar 16, 2012 0.3639 0.3656 0.3619 0.3641 429,369,472 +0.00(+0.14%)
Mar 15, 2012 0.3594 0.3656 0.3582 0.3636 383,286,464 +0.01(+1.50%)
Mar 14, 2012 0.3689 0.3695 0.3572 0.3583 737,432,192 -0.01(-2.87%)
Mar 13, 2012 0.3654 0.3709 0.3636 0.3689 554,719,680 +0.01(+1.41%)
Mar 12, 2012 0.3711 0.3736 0.3629 0.3638 300,656,448 -0.01(-1.59%)
Mar 09, 2012 0.3716 0.3744 0.3676 0.3696 368,705,152 -0.00(-0.24%)
Mar 08, 2012 0.3704 0.3744 0.3684 0.3705 431,873,120 +0.00(+0.30%)
Mar 07, 2012 0.3691 0.3709 0.3641 0.3694 443,031,520 +0.00(+0.61%)
Mar 06, 2012 0.3664 0.3694 0.3606 0.3671 472,479,328 -0.00(-0.94%)
Mar 05, 2012 0.3808 0.3816 0.3679 0.3706 516,066,720 -0.01(-3.38%)
Mar 02, 2012 0.3791 0.3891 0.3791 0.3836 685,696,576 +0.00(+0.85%)
Mar 01, 2012 0.3794 0.3848 0.3779 0.3803 451,008,032 +0.00(+0.66%)
Feb 29, 2012 0.3836 0.3901 0.3776 0.3779 690,878,720 -0.00(-1.17%)
Feb 28, 2012 0.3858 0.3903 0.3784 0.3823 701,542,528 -0.00(-0.91%)
Feb 27, 2012 0.3888 0.3906 0.3802 0.3858 747,033,344 -0.01(-2.03%)
Feb 24, 2012 0.3981 0.3986 0.3921 0.3938 367,578,656 -0.00(-0.75%)
Feb 23, 2012 0.3953 0.3991 0.3891 0.3968 324,732,288 +0.00(+0.57%)
Feb 22, 2012 0.3953 0.4050 0.3941 0.3946 493,592,000 -0.00(-0.66%)
Feb 21, 2012 0.3951 0.4070 0.3943 0.3972 519,403,040 +0.00(+0.47%)
Feb 17, 2012 0.4105 0.4133 0.3916 0.3953 1,022,917,120 -0.01(-3.65%)
Feb 16, 2012 0.3756 0.4135 0.3741 0.4103 1,892,950,016 +0.01(+1.73%)
Feb 15, 2012 0.4088 0.4215 0.4023 0.4033 1,111,275,008 -0.00(-0.43%)
Feb 14, 2012 0.4028 0.4085 0.3993 0.4050 454,802,976 +0.00(+0.56%)
Feb 13, 2012 0.4065 0.4080 0.3946 0.4028 612,114,688 +0.01(+1.60%)
Feb 10, 2012 0.4025 0.4040 0.3943 0.3964 441,332,736 -0.01(-2.48%)
Feb 09, 2012 0.4118 0.4140 0.4058 0.4065 563,274,304 -0.00(-0.06%)
Feb 08, 2012 0.3926 0.4145 0.3906 0.4068 849,619,072 +0.01(+3.62%)
Feb 07, 2012 0.3921 0.3948 0.3856 0.3926 411,266,176 +0.00(+0.29%)
Feb 06, 2012 0.3926 0.3931 0.3881 0.3914 279,499,904 -0.00(-0.79%)
Feb 03, 2012 0.3921 0.3978 0.3913 0.3946 496,726,208 +0.01(+2.16%)
Feb 02, 2012 0.3744 0.3878 0.3706 0.3862 697,888,576 +0.01(+3.72%)
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.