Skip to main content

NVIDIA Corp (NQ: NVDA )

905.81 +3.31 (+0.37%)
Streaming Delayed Price Updated: 11:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 2.844 2.876 2.811 2.830 50,965,216 -0.01(-0.49%)
Jan 30, 2013 2.851 2.890 2.833 2.844 31,149,152 -0.00(-0.16%)
Jan 29, 2013 2.899 2.906 2.837 2.848 42,119,076 -0.06(-2.14%)
Jan 28, 2013 2.878 2.929 2.871 2.911 45,760,316 +0.05(+1.61%)
Jan 25, 2013 2.818 2.867 2.804 2.864 42,665,852 +0.05(+1.80%)
Jan 24, 2013 2.791 2.825 2.777 2.814 42,997,260 +0.01(+0.49%)
Jan 23, 2013 2.804 2.807 2.770 2.800 45,684,788 +0.00(+0.17%)
Jan 22, 2013 2.807 2.832 2.781 2.795 33,383,882 -0.01(-0.49%)
Jan 18, 2013 2.827 2.827 2.774 2.809 43,011,048 -0.02(-0.65%)
Jan 17, 2013 2.800 2.839 2.793 2.827 62,900,100 +0.04(+1.32%)
Jan 16, 2013 2.761 2.814 2.761 2.791 36,541,436 +0.03(+0.92%)
Jan 15, 2013 2.802 2.802 2.749 2.765 40,708,588 -0.05(-1.80%)
Jan 14, 2013 2.837 2.837 2.784 2.816 33,108,802 -0.00(-0.08%)
Jan 11, 2013 2.834 2.837 2.791 2.818 55,582,216 -0.00(-0.16%)
Jan 10, 2013 2.844 2.857 2.807 2.823 54,845,080 +0.00(+0.16%)
Jan 09, 2013 2.906 2.920 2.800 2.818 75,278,296 -0.06(-2.25%)
Jan 08, 2013 2.954 2.964 2.862 2.883 50,497,404 -0.06(-2.18%)
Jan 07, 2013 3.033 3.042 2.927 2.948 66,149,096 -0.09(-2.89%)
Jan 04, 2013 2.943 3.044 2.934 3.035 56,870,328 +0.10(+3.30%)
Jan 03, 2013 2.936 2.971 2.904 2.938 32,372,864 +0.00(+0.08%)
Jan 02, 2013 2.915 2.938 2.888 2.936 51,863,364 +0.11(+3.75%)
Dec 31, 2012 2.784 2.841 2.777 2.830 35,045,540 +0.04(+1.32%)
Dec 28, 2012 2.781 2.837 2.777 2.793 23,893,412 -0.01(-0.49%)
Dec 27, 2012 2.830 2.834 2.774 2.807 32,471,038 -0.02(-0.65%)
Dec 26, 2012 2.821 2.867 2.814 2.825 21,308,862 -0.00(-0.08%)
Dec 24, 2012 2.848 2.857 2.818 2.827 13,812,587 -0.02(-0.81%)
Dec 21, 2012 2.878 2.878 2.821 2.851 50,062,496 -0.07(-2.29%)
Dec 20, 2012 2.931 2.934 2.885 2.918 36,211,916 -0.00(-0.08%)
Dec 19, 2012 2.920 2.954 2.908 2.920 49,665,572 +0.02(+0.72%)
Dec 18, 2012 2.894 2.931 2.885 2.899 45,104,452 +0.01(+0.20%)
Dec 17, 2012 2.899 2.915 2.851 2.893 48,218,144 -0.01(-0.44%)
Dec 14, 2012 2.904 2.936 2.883 2.906 36,680,720 +0.01(+0.48%)
Dec 13, 2012 2.885 2.948 2.864 2.892 40,893,304 +0.00(+0.08%)
Dec 12, 2012 2.929 2.945 2.878 2.890 43,260,024 -0.03(-1.03%)
Dec 11, 2012 2.862 2.957 2.855 2.920 88,459,720 +0.07(+2.35%)
Dec 10, 2012 2.761 2.874 2.754 2.853 55,633,500 +0.09(+3.39%)
Dec 07, 2012 2.767 2.781 2.728 2.759 36,641,504 -0.01(-0.21%)
Dec 06, 2012 2.754 2.784 2.743 2.765 44,721,000 +0.00(+0.17%)
Dec 05, 2012 2.770 2.788 2.721 2.761 68,561,216 -0.03(-1.11%)
Dec 04, 2012 2.717 2.797 2.701 2.792 57,195,592 +0.03(+1.04%)
Nov 30, 2012 2.777 2.797 2.747 2.763 49,880,384 -0.02(-0.58%)
Nov 29, 2012 2.834 2.848 2.770 2.779 52,930,424 -0.05(-1.79%)
Nov 28, 2012 2.795 2.844 2.761 2.830 43,143,864 +0.02(+0.86%)
Nov 27, 2012 2.784 2.848 2.761 2.806 48,892,016 +0.01(+0.41%)
Nov 26, 2012 2.751 2.802 2.747 2.794 39,490,032 +0.05(+1.72%)
Nov 23, 2012 2.740 2.779 2.725 2.747 29,994,748 +0.02(+0.68%)
Nov 21, 2012 2.652 2.735 2.650 2.728 45,741,076 +0.08(+2.87%)
Nov 20, 2012 2.673 2.684 2.624 2.652 36,496,772 -0.03(-1.15%)
Nov 19, 2012 2.658 2.692 2.626 2.683 44,050,180 +0.07(+2.80%)
Nov 16, 2012 2.658 2.667 2.557 2.610 68,086,896 -0.05(-1.81%)
Nov 15, 2012 2.663 2.731 2.640 2.658 50,873,668 +0.01(+0.43%)
Nov 14, 2012 2.729 2.757 2.644 2.647 67,507,040 -0.07(-2.45%)
Nov 13, 2012 2.720 2.782 2.711 2.713 53,644,772 -0.02(-0.71%)
Nov 12, 2012 2.800 2.812 2.706 2.733 70,161,272 -0.06(-2.26%)
Nov 09, 2012 2.924 2.957 2.786 2.796 92,257,880 -0.11(-3.86%)
Nov 08, 2012 2.924 3.000 2.901 2.908 91,278,672 +0.02(+0.56%)
Nov 07, 2012 2.961 2.979 2.878 2.892 35,386,516 -0.09(-3.08%)
Nov 06, 2012 2.986 2.993 2.933 2.984 38,241,236 -0.00(-0.08%)
Nov 05, 2012 2.858 2.997 2.858 2.986 48,486,752 +0.12(+4.24%)
Nov 02, 2012 2.908 2.913 2.846 2.864 27,982,904 -0.01(-0.48%)
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.