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

NVIDIA Corp (NQ: NVDA )

125.20 +4.29 (+3.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Feb 29, 2012 3.527 3.586 3.472 3.474 75,143,560 -0.04(-1.17%)
Feb 28, 2012 3.547 3.589 3.479 3.515 76,303,408 -0.03(-0.90%)
Feb 27, 2012 3.575 3.591 3.496 3.547 81,251,224 -0.07(-2.03%)
Feb 24, 2012 3.660 3.664 3.605 3.621 39,979,764 -0.03(-0.75%)
Feb 23, 2012 3.635 3.669 3.577 3.648 35,319,572 +0.02(+0.57%)
Feb 22, 2012 3.635 3.724 3.623 3.628 53,685,628 -0.02(-0.66%)
Feb 21, 2012 3.632 3.742 3.625 3.652 56,492,972 +0.02(+0.47%)
Feb 17, 2012 3.774 3.800 3.600 3.635 111,257,776 -0.14(-3.65%)
Feb 16, 2012 3.453 3.802 3.440 3.772 205,887,072 +0.06(+1.73%)
Feb 15, 2012 3.758 3.875 3.699 3.708 120,868,040 -0.02(-0.43%)
Feb 14, 2012 3.703 3.756 3.671 3.724 49,466,732 +0.02(+0.56%)
Feb 13, 2012 3.738 3.752 3.628 3.703 66,576,772 +0.06(+1.60%)
Feb 10, 2012 3.701 3.715 3.625 3.645 48,001,640 -0.09(-2.48%)
Feb 09, 2012 3.786 3.806 3.731 3.738 61,264,640 -0.00(-0.06%)
Feb 08, 2012 3.609 3.811 3.591 3.740 92,408,976 +0.13(+3.62%)
Feb 07, 2012 3.605 3.630 3.545 3.609 44,731,444 +0.01(+0.29%)
Feb 06, 2012 3.609 3.614 3.568 3.599 30,399,860 -0.03(-0.79%)
Feb 03, 2012 3.605 3.657 3.598 3.628 54,026,524 +0.08(+2.16%)
Feb 02, 2012 3.442 3.566 3.408 3.551 75,905,984 +0.13(+3.72%)
Feb 01, 2012 3.426 3.463 3.378 3.424 46,663,984 +0.04(+1.08%)
Jan 31, 2012 3.403 3.405 3.327 3.387 39,083,472 -0.01(-0.20%)
Jan 30, 2012 3.359 3.410 3.309 3.394 43,457,036 -0.03(-0.74%)
Jan 27, 2012 3.353 3.437 3.325 3.419 49,076,556 +0.05(+1.36%)
Jan 26, 2012 3.456 3.495 3.355 3.373 87,182,272 -0.03(-0.94%)
Jan 25, 2012 3.334 3.414 3.238 3.405 138,911,744 -0.02(-0.60%)
Jan 24, 2012 3.327 3.440 3.325 3.426 79,267,264 +0.08(+2.26%)
Jan 23, 2012 3.263 3.353 3.222 3.350 61,349,012 +0.09(+2.74%)
Jan 20, 2012 3.286 3.325 3.249 3.261 59,555,880 -0.03(-0.91%)
Jan 19, 2012 3.233 3.295 3.199 3.291 66,306,656 +0.08(+2.65%)
Jan 18, 2012 3.160 3.231 3.143 3.206 68,973,856 +0.11(+3.40%)
Jan 17, 2012 3.197 3.197 3.096 3.100 68,374,384 -0.05(-1.53%)
Jan 13, 2012 3.210 3.217 3.132 3.148 54,989,952 -0.08(-2.62%)
Jan 12, 2012 3.261 3.263 3.162 3.233 71,122,624 -0.02(-0.63%)
Jan 11, 2012 3.291 3.320 3.240 3.254 52,796,492 -0.07(-2.00%)
Jan 10, 2012 3.385 3.387 3.297 3.320 59,561,872 -0.01(-0.41%)
Jan 09, 2012 3.336 3.398 3.311 3.334 55,410,180 +0.00(+0.00%)
Jan 06, 2012 3.371 3.373 3.295 3.334 58,179,748 -0.04(-1.16%)
Jan 05, 2012 3.240 3.389 3.226 3.373 61,439,684 +0.12(+3.59%)
Jan 04, 2012 3.222 3.270 3.192 3.256 37,871,208 +0.08(+2.45%)
Dec 30, 2011 3.203 3.226 3.174 3.178 20,383,318 -0.03(-0.79%)
Dec 29, 2011 3.176 3.210 3.130 3.203 22,987,338 +0.06(+1.90%)
Dec 28, 2011 3.224 3.231 3.142 3.144 25,506,650 -0.08(-2.49%)
Dec 27, 2011 3.236 3.275 3.215 3.224 21,336,764 -0.03(-0.78%)
Dec 23, 2011 3.297 3.302 3.222 3.249 27,141,032 +0.10(+3.28%)
Dec 21, 2011 3.169 3.203 3.084 3.146 59,783,648 -0.04(-1.30%)
Dec 20, 2011 3.087 3.199 3.087 3.187 44,424,988 +0.17(+5.66%)
Dec 19, 2011 3.112 3.148 3.006 3.017 50,505,908 -0.08(-2.63%)
Dec 16, 2011 3.112 3.171 3.084 3.098 67,505,664 +0.01(+0.37%)
Dec 15, 2011 3.167 3.187 3.080 3.087 47,418,736 -0.03(-0.88%)
Dec 14, 2011 3.213 3.231 3.080 3.114 69,340,648 -0.13(-3.89%)
Dec 13, 2011 3.375 3.417 3.220 3.240 56,270,960 -0.09(-2.75%)
Dec 12, 2011 3.343 3.357 3.270 3.332 62,492,628 -0.08(-2.48%)
Dec 09, 2011 3.343 3.444 3.296 3.417 60,601,520 +0.05(+1.43%)
Dec 08, 2011 3.444 3.502 3.357 3.369 53,583,352 -0.11(-3.16%)
Dec 07, 2011 3.476 3.504 3.405 3.479 55,603,484 -0.02(-0.59%)
Dec 06, 2011 3.570 3.577 3.463 3.499 62,313,556 -0.05(-1.42%)
Dec 05, 2011 3.664 3.669 3.520 3.550 70,286,592 -0.06(-1.53%)
Dec 02, 2011 3.667 3.680 3.570 3.605 59,583,240 -0.02(-0.63%)
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.