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

NVIDIA Corp (NQ: NVDA )

128.01 +2.81 (+2.24%)
Streaming Delayed Price Updated: 1:16 PM EDT, Jun 13, 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 (%)
Mar 28, 2013 2.930 2.982 2.910 2.979 37,604,016 +0.04(+1.42%)
Mar 27, 2013 2.891 2.954 2.884 2.937 27,446,954 +0.03(+1.20%)
Mar 26, 2013 2.889 2.905 2.877 2.903 25,036,086 +0.02(+0.73%)
Mar 25, 2013 2.914 2.916 2.861 2.882 38,982,424 -0.02(-0.56%)
Mar 22, 2013 2.893 2.910 2.882 2.898 25,028,992 +0.01(+0.48%)
Mar 21, 2013 2.914 2.919 2.879 2.884 36,501,212 -0.05(-1.58%)
Mar 20, 2013 2.923 2.940 2.897 2.930 36,668,948 +0.03(+1.20%)
Mar 19, 2013 2.916 2.930 2.875 2.896 38,194,796 -0.02(-0.64%)
Mar 18, 2013 2.916 2.942 2.893 2.914 32,117,320 -0.02(-0.71%)
Mar 15, 2013 2.961 2.961 2.923 2.935 38,305,896 -0.03(-0.86%)
Mar 14, 2013 2.977 2.986 2.942 2.961 41,267,648 +0.00(+0.08%)
Mar 13, 2013 2.958 3.008 2.930 2.958 52,307,292 +0.00(+0.00%)
Mar 12, 2013 2.944 2.968 2.916 2.958 33,466,582 +0.01(+0.35%)
Mar 11, 2013 2.947 2.961 2.923 2.948 32,271,688 -0.03(-0.97%)
Mar 08, 2013 2.970 2.991 2.956 2.977 26,537,286 +0.01(+0.47%)
Mar 07, 2013 2.986 3.016 2.946 2.963 33,894,880 -0.01(-0.23%)
Mar 06, 2013 2.991 3.019 2.956 2.970 36,920,804 -0.00(-0.08%)
Mar 05, 2013 2.956 2.977 2.941 2.972 39,415,632 +0.03(+1.15%)
Mar 04, 2013 2.930 2.966 2.907 2.939 38,078,104 -0.01(-0.43%)
Mar 01, 2013 2.919 2.961 2.892 2.951 41,923,464 +0.01(+0.39%)
Feb 28, 2013 2.949 2.984 2.921 2.940 63,671,148 +0.01(+0.48%)
Feb 27, 2013 2.872 2.947 2.865 2.926 51,353,024 +0.05(+1.86%)
Feb 26, 2013 2.845 2.887 2.835 2.872 52,486,036 +0.03(+1.19%)
Feb 25, 2013 2.896 2.919 2.834 2.839 69,808,560 -0.05(-1.76%)
Feb 22, 2013 2.855 2.892 2.839 2.889 40,095,808 +0.05(+1.87%)
Feb 21, 2013 2.853 2.885 2.829 2.836 62,871,916 -0.02(-0.73%)
Feb 20, 2013 2.908 2.954 2.848 2.857 77,236,056 -0.04(-1.39%)
Feb 19, 2013 2.940 2.943 2.880 2.898 46,963,816 -0.04(-1.38%)
Feb 15, 2013 2.931 2.952 2.873 2.938 79,496,344 +0.00(+0.01%)
Feb 14, 2013 2.816 2.940 2.781 2.938 95,539,032 +0.08(+2.91%)
Feb 13, 2013 2.871 2.923 2.846 2.855 92,561,152 -0.01(-0.48%)
Feb 12, 2013 2.861 2.900 2.857 2.869 30,092,732 -0.02(-0.64%)
Feb 11, 2013 2.878 2.916 2.850 2.887 44,229,616 +0.03(+1.13%)
Feb 08, 2013 2.855 2.878 2.836 2.855 33,282,752 +0.02(+0.65%)
Feb 07, 2013 2.839 2.862 2.809 2.836 47,662,332 -0.01(-0.41%)
Feb 06, 2013 2.802 2.871 2.786 2.848 57,486,104 +0.04(+1.48%)
Feb 04, 2013 2.839 2.896 2.804 2.806 55,434,220 -0.05(-1.70%)
Feb 01, 2013 2.853 2.864 2.829 2.855 31,286,716 +0.03(+0.90%)
Jan 31, 2013 2.843 2.876 2.811 2.829 50,971,192 -0.01(-0.49%)
Jan 30, 2013 2.850 2.889 2.833 2.843 31,152,806 -0.00(-0.16%)
Jan 29, 2013 2.899 2.906 2.836 2.848 42,124,016 -0.06(-2.14%)
Jan 28, 2013 2.878 2.929 2.871 2.910 45,765,680 +0.05(+1.61%)
Jan 25, 2013 2.818 2.866 2.804 2.864 42,670,856 +0.05(+1.80%)
Jan 24, 2013 2.790 2.825 2.776 2.813 43,002,304 +0.01(+0.49%)
Jan 23, 2013 2.804 2.806 2.769 2.799 45,690,144 +0.00(+0.17%)
Jan 22, 2013 2.806 2.832 2.781 2.795 33,387,796 -0.01(-0.49%)
Jan 18, 2013 2.827 2.827 2.774 2.809 43,016,088 -0.02(-0.65%)
Jan 17, 2013 2.799 2.839 2.793 2.827 62,907,476 +0.04(+1.32%)
Jan 16, 2013 2.760 2.813 2.760 2.790 36,545,720 +0.03(+0.92%)
Jan 15, 2013 2.802 2.802 2.749 2.765 40,713,360 -0.05(-1.80%)
Jan 14, 2013 2.836 2.836 2.783 2.816 33,112,684 -0.00(-0.08%)
Jan 11, 2013 2.834 2.836 2.790 2.818 55,588,732 -0.00(-0.16%)
Jan 10, 2013 2.843 2.857 2.806 2.823 54,851,508 +0.00(+0.16%)
Jan 09, 2013 2.906 2.919 2.799 2.818 75,287,128 -0.06(-2.25%)
Jan 08, 2013 2.954 2.963 2.862 2.883 50,503,324 -0.06(-2.18%)
Jan 07, 2013 3.033 3.042 2.926 2.947 66,156,852 -0.09(-2.89%)
Jan 04, 2013 2.943 3.044 2.933 3.035 56,876,996 +0.10(+3.30%)
Jan 03, 2013 2.936 2.970 2.903 2.938 32,376,660 +0.00(+0.08%)
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.