Skip to main content

NVIDIA Corp (NQ: NVDA )

115.18 -0.41 (-0.35%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 0.3008 0.3071 0.3001 0.3058 324,277,920 +0.00(+1.32%)
Dec 28, 2012 0.3006 0.3066 0.3001 0.3018 221,086,800 -0.00(-0.49%)
Dec 27, 2012 0.3058 0.3063 0.2998 0.3033 300,455,936 -0.00(-0.65%)
Dec 26, 2012 0.3048 0.3098 0.3041 0.3053 197,171,840 -0.00(-0.08%)
Dec 24, 2012 0.3078 0.3088 0.3046 0.3056 127,808,480 -0.00(-0.81%)
Dec 21, 2012 0.3111 0.3111 0.3048 0.3081 463,230,464 -0.01(-2.29%)
Dec 20, 2012 0.3168 0.3170 0.3118 0.3153 335,070,464 -0.00(-0.08%)
Dec 19, 2012 0.3156 0.3193 0.3143 0.3156 459,557,728 +0.00(+0.72%)
Dec 18, 2012 0.3128 0.3168 0.3118 0.3133 417,353,472 +0.00(+0.20%)
Dec 17, 2012 0.3133 0.3151 0.3081 0.3127 446,164,640 -0.00(-0.44%)
Dec 14, 2012 0.3138 0.3173 0.3116 0.3141 339,408,320 +0.00(+0.48%)
Dec 13, 2012 0.3118 0.3185 0.3096 0.3126 378,387,520 +0.00(+0.08%)
Dec 12, 2012 0.3165 0.3183 0.3111 0.3123 400,286,912 -0.00(-1.03%)
Dec 11, 2012 0.3093 0.3195 0.3086 0.3156 818,521,664 +0.01(+2.35%)
Dec 10, 2012 0.2983 0.3106 0.2976 0.3083 514,779,232 +0.01(+3.39%)
Dec 07, 2012 0.2991 0.3006 0.2948 0.2982 339,045,472 -0.00(-0.21%)
Dec 06, 2012 0.2976 0.3008 0.2965 0.2988 413,805,376 +0.00(+0.17%)
Dec 05, 2012 0.2993 0.3013 0.2941 0.2983 634,399,936 -0.00(-1.11%)
Dec 04, 2012 0.2936 0.3023 0.2919 0.3017 529,233,344 +0.00(+1.04%)
Nov 30, 2012 0.3001 0.3023 0.2968 0.2986 461,545,408 -0.00(-0.58%)
Nov 29, 2012 0.3063 0.3078 0.2993 0.3003 489,767,520 -0.01(-1.79%)
Nov 28, 2012 0.3021 0.3073 0.2983 0.3058 399,212,064 +0.00(+0.86%)
Nov 27, 2012 0.3008 0.3078 0.2983 0.3032 452,400,000 +0.00(+0.41%)
Nov 26, 2012 0.2973 0.3028 0.2968 0.3020 365,403,008 +0.01(+1.72%)
Nov 23, 2012 0.2961 0.3003 0.2945 0.2968 277,542,720 +0.00(+0.68%)
Nov 21, 2012 0.2866 0.2956 0.2864 0.2948 423,244,192 +0.01(+2.87%)
Nov 20, 2012 0.2889 0.2901 0.2836 0.2866 337,706,240 -0.01(-1.77%)
Nov 19, 2012 0.2891 0.2928 0.2856 0.2918 405,050,016 +0.01(+2.80%)
Nov 16, 2012 0.2891 0.2901 0.2781 0.2838 626,072,320 -0.01(-1.81%)
Nov 15, 2012 0.2896 0.2970 0.2871 0.2891 467,793,344 +0.00(+0.43%)
Nov 14, 2012 0.2968 0.2998 0.2876 0.2878 620,740,480 -0.01(-2.45%)
Nov 13, 2012 0.2958 0.3025 0.2948 0.2950 493,274,176 -0.00(-0.71%)
Nov 12, 2012 0.3045 0.3058 0.2943 0.2972 645,146,688 -0.01(-2.26%)
Nov 09, 2012 0.3180 0.3216 0.3030 0.3040 848,329,280 -0.01(-3.86%)
Nov 08, 2012 0.3180 0.3262 0.3155 0.3162 839,325,248 +0.00(+0.56%)
Nov 07, 2012 0.3220 0.3240 0.3130 0.3145 325,385,920 -0.01(-3.08%)
Nov 06, 2012 0.3247 0.3255 0.3190 0.3245 351,635,648 -0.00(-0.08%)
Nov 05, 2012 0.3108 0.3260 0.3108 0.3247 445,845,184 +0.01(+4.24%)
Nov 02, 2012 0.3162 0.3167 0.3095 0.3115 257,308,272 -0.00(-0.48%)
Nov 01, 2012 0.3003 0.3133 0.3000 0.3130 474,339,968 +0.01(+4.80%)
Oct 31, 2012 0.3018 0.3043 0.2980 0.2987 347,874,752 -0.00(-0.62%)
Oct 26, 2012 0.3043 0.3005 0.3005 0.3005 390,299,328 -0.00(-1.07%)
Oct 25, 2012 0.3060 0.3093 0.3025 0.3038 308,081,024 +0.00(+0.08%)
Oct 24, 2012 0.3095 0.3108 0.3005 0.3035 333,701,760 -0.00(-1.30%)
Oct 23, 2012 0.2958 0.3095 0.2950 0.3075 575,306,880 +0.01(+1.86%)
Oct 19, 2012 0.3160 0.3182 0.3002 0.3019 711,451,456 -0.02(-5.87%)
Oct 18, 2012 0.3250 0.3250 0.3194 0.3207 255,375,344 -0.00(-1.53%)
Oct 17, 2012 0.3242 0.3272 0.3210 0.3257 392,679,520 -0.00(-0.76%)
Oct 16, 2012 0.3217 0.3292 0.3187 0.3282 368,565,024 +0.01(+2.89%)
Oct 15, 2012 0.3155 0.3192 0.3118 0.3190 250,169,056 +0.00(+1.27%)
Oct 12, 2012 0.3155 0.3180 0.3130 0.3150 261,310,384 -0.00(-0.86%)
Oct 11, 2012 0.3190 0.3200 0.3153 0.3177 321,275,488 +0.00(+0.55%)
Oct 10, 2012 0.3200 0.3215 0.3148 0.3160 327,334,080 -0.01(-1.71%)
Oct 09, 2012 0.3280 0.3290 0.3205 0.3215 367,228,640 -0.01(-2.13%)
Oct 08, 2012 0.3305 0.3320 0.3260 0.3285 241,163,840 -0.00(-0.98%)
Oct 05, 2012 0.3407 0.3442 0.3305 0.3317 484,210,176 -0.01(-2.35%)
Oct 04, 2012 0.3260 0.3417 0.3242 0.3397 503,798,080 +0.01(+4.49%)
Oct 03, 2012 0.3292 0.3302 0.3235 0.3251 431,890,656 -0.00(-1.03%)
Oct 02, 2012 0.3295 0.3295 0.3247 0.3285 294,296,992 +0.00(+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.