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

NVIDIA Corp (NQ: NVDA )

1,139.01 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 28, 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 (%)
Oct 31, 2011 3.463 3.483 3.394 3.394 56,686,280 -0.18(-5.13%)
Oct 28, 2011 3.467 3.610 3.458 3.577 53,438,896 +0.08(+2.30%)
Oct 27, 2011 3.477 3.532 3.399 3.497 62,983,088 +0.14(+4.31%)
Oct 26, 2011 3.378 3.396 3.256 3.353 54,843,948 +0.04(+1.18%)
Oct 25, 2011 3.396 3.424 3.307 3.314 62,988,920 -0.13(-3.79%)
Oct 24, 2011 3.334 3.497 3.327 3.444 58,351,164 +0.12(+3.73%)
Oct 21, 2011 3.346 3.401 3.266 3.321 68,524,040 +0.02(+0.49%)
Oct 20, 2011 3.385 3.399 3.174 3.305 107,957,480 -0.17(-5.01%)
Oct 19, 2011 3.554 3.616 3.468 3.479 60,758,644 -0.07(-2.00%)
Oct 18, 2011 3.408 3.559 3.387 3.550 64,414,408 +0.12(+3.61%)
Oct 17, 2011 3.564 3.564 3.408 3.426 66,690,808 -0.18(-4.96%)
Oct 14, 2011 3.607 3.644 3.518 3.605 76,621,064 +0.06(+1.68%)
Oct 13, 2011 3.334 3.552 3.325 3.545 93,085,688 +0.19(+5.82%)
Oct 12, 2011 3.417 3.419 3.348 3.350 66,723,592 -0.00(-0.07%)
Oct 11, 2011 3.362 3.417 3.341 3.353 88,967,120 -0.04(-1.08%)
Oct 10, 2011 3.300 3.389 3.293 3.389 58,199,552 +0.14(+4.45%)
Oct 07, 2011 3.199 3.293 3.133 3.245 87,989,608 +0.06(+1.87%)
Oct 06, 2011 3.167 3.194 3.075 3.185 84,291,368 +0.12(+3.97%)
Oct 05, 2011 2.951 3.091 2.892 3.064 93,394,016 +0.11(+3.57%)
Oct 04, 2011 2.641 2.958 2.630 2.958 148,376,496 +0.25(+9.23%)
Oct 03, 2011 2.832 2.922 2.708 2.708 103,528,136 -0.16(-5.60%)
Sep 30, 2011 2.954 2.970 2.864 2.869 73,960,864 -0.13(-4.43%)
Sep 29, 2011 3.133 3.185 2.924 3.002 94,454,760 -0.08(-2.46%)
Sep 28, 2011 3.181 3.261 3.027 3.077 134,732,160 -0.10(-3.03%)
Sep 27, 2011 3.249 3.277 3.149 3.174 85,179,104 +0.00(+0.14%)
Sep 26, 2011 3.201 3.210 3.027 3.169 105,914,944 +0.01(+0.22%)
Sep 23, 2011 3.080 3.252 3.061 3.162 110,304,976 +0.06(+2.07%)
Sep 22, 2011 3.188 3.192 3.038 3.098 143,129,056 -0.22(-6.60%)
Sep 21, 2011 3.401 3.459 3.316 3.317 77,955,256 -0.07(-1.93%)
Sep 20, 2011 3.515 3.529 3.366 3.382 86,304,992 -0.09(-2.58%)
Sep 19, 2011 3.486 3.511 3.382 3.472 105,180,424 -0.07(-2.07%)
Sep 16, 2011 3.561 3.692 3.527 3.545 151,707,552 -0.01(-0.23%)
Sep 15, 2011 3.582 3.600 3.522 3.553 82,022,488 +0.05(+1.41%)
Sep 14, 2011 3.419 3.548 3.417 3.504 168,631,504 +0.17(+5.16%)
Sep 13, 2011 3.286 3.348 3.236 3.332 92,496,480 +0.07(+2.25%)
Sep 12, 2011 3.139 3.286 3.139 3.259 99,844,432 +0.08(+2.38%)
Sep 09, 2011 3.224 3.311 3.155 3.183 94,826,584 -0.07(-2.12%)
Sep 08, 2011 3.236 3.314 3.199 3.252 95,951,360 -0.02(-0.49%)
Sep 07, 2011 3.268 3.357 3.178 3.268 175,043,968 +0.25(+8.12%)
Sep 06, 2011 2.866 3.029 2.839 3.022 75,607,192 +0.06(+2.01%)
Sep 02, 2011 2.977 3.018 2.940 2.963 51,385,932 -0.08(-2.71%)
Sep 01, 2011 3.094 3.160 3.043 3.045 83,096,856 -0.01(-0.23%)
Aug 31, 2011 3.160 3.192 3.027 3.052 76,944,664 -0.08(-2.70%)
Aug 30, 2011 3.043 3.162 3.022 3.137 74,651,000 +0.07(+2.40%)
Aug 29, 2011 3.068 3.075 2.997 3.064 65,595,084 +0.08(+2.69%)
Aug 26, 2011 2.850 3.013 2.800 2.983 79,878,064 +0.12(+4.25%)
Aug 25, 2011 2.931 2.983 2.857 2.862 75,278,768 -0.13(-4.29%)
Aug 24, 2011 3.027 3.036 2.912 2.990 74,885,680 -0.04(-1.44%)
Aug 23, 2011 2.805 3.036 2.800 3.034 102,290,752 +0.30(+10.80%)
Aug 22, 2011 2.765 2.798 2.707 2.738 66,705,444 +0.05(+1.79%)
Aug 19, 2011 2.692 2.842 2.672 2.690 83,009,408 -0.05(-1.76%)
Aug 18, 2011 2.805 2.832 2.706 2.738 87,489,408 -0.20(-6.79%)
Aug 17, 2011 2.988 3.038 2.899 2.938 60,322,552 -0.04(-1.39%)
Aug 16, 2011 3.032 3.073 2.924 2.979 78,145,992 -0.09(-2.84%)
Aug 15, 2011 2.983 3.073 2.967 3.066 94,206,160 +0.11(+3.80%)
Aug 12, 2011 3.403 3.408 2.905 2.954 348,397,472 -0.12(-3.95%)
Aug 11, 2011 2.830 3.116 2.830 3.075 116,604,360 +0.25(+8.67%)
Aug 10, 2011 2.878 2.961 2.814 2.830 124,203,568 -0.14(-4.56%)
Aug 09, 2011 2.924 2.970 2.752 2.965 144,975,152 +0.23(+8.38%)
Aug 08, 2011 2.825 2.926 2.717 2.736 118,157,416 -0.23(-7.88%)
Aug 05, 2011 3.144 3.183 2.889 2.970 138,522,368 -0.10(-3.36%)
Aug 04, 2011 3.334 3.334 3.073 3.073 106,799,296 -0.32(-9.52%)
Aug 03, 2011 3.314 3.408 3.282 3.396 83,422,072 +0.09(+2.70%)
Aug 02, 2011 3.318 3.527 3.307 3.307 147,874,912 -0.03(-1.03%)
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.