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 (%)
Apr 29, 2011 4.504 4.687 4.497 4.586 91,115,536 +0.11(+2.51%)
Apr 28, 2011 4.426 4.563 4.375 4.474 74,716,256 +0.05(+1.09%)
Apr 27, 2011 4.449 4.449 4.334 4.426 49,058,376 +0.00(+0.00%)
Apr 26, 2011 4.350 4.470 4.307 4.426 73,756,272 +0.11(+2.61%)
Apr 25, 2011 4.341 4.385 4.263 4.314 67,548,680 +0.07(+1.57%)
Apr 21, 2011 4.304 4.331 4.238 4.247 45,938,136 -0.01(-0.27%)
Apr 20, 2011 4.284 4.346 4.190 4.258 70,789,456 +0.13(+3.05%)
Apr 19, 2011 4.151 4.167 4.020 4.132 71,879,592 -0.02(-0.39%)
Apr 18, 2011 4.190 4.217 4.082 4.148 81,033,288 -0.14(-3.31%)
Apr 15, 2011 4.213 4.343 4.192 4.291 105,716,408 +0.05(+1.08%)
Apr 14, 2011 4.036 4.247 4.013 4.245 136,784,928 +0.17(+4.22%)
Apr 13, 2011 4.025 4.098 3.974 4.073 81,624,848 +0.09(+2.25%)
Apr 12, 2011 3.933 4.011 3.859 3.983 91,657,192 +0.01(+0.29%)
Apr 11, 2011 4.041 4.061 3.928 3.972 59,492,312 -0.05(-1.31%)
Apr 08, 2011 4.183 4.183 4.013 4.025 81,417,152 -0.13(-3.04%)
Apr 07, 2011 4.013 4.176 3.997 4.151 111,272,288 +0.15(+3.67%)
Apr 06, 2011 4.061 4.066 3.970 4.004 93,426,120 -0.03(-0.68%)
Apr 05, 2011 4.084 4.116 4.022 4.031 89,511,544 +0.01(+0.17%)
Apr 04, 2011 4.174 4.185 3.995 4.025 100,654,896 -0.15(-3.57%)
Apr 01, 2011 4.288 4.293 4.116 4.174 92,672,624 -0.06(-1.41%)
Mar 31, 2011 4.238 4.284 4.155 4.233 71,418,632 +0.00(+0.05%)
Mar 30, 2011 4.231 4.449 4.176 4.231 128,189,408 -0.17(-3.76%)
Mar 29, 2011 4.430 4.447 4.336 4.396 78,030,816 -0.03(-0.78%)
Mar 28, 2011 4.373 4.504 4.334 4.430 131,226,872 +0.16(+3.70%)
Mar 25, 2011 4.449 4.459 4.265 4.272 130,457,792 -0.14(-3.12%)
Mar 24, 2011 4.171 4.460 4.162 4.410 193,984,336 +0.33(+7.97%)
Mar 23, 2011 3.995 4.096 3.908 4.084 85,294,864 +0.08(+2.09%)
Mar 22, 2011 4.061 4.100 3.983 4.000 78,315,360 -0.07(-1.77%)
Mar 21, 2011 4.086 4.169 4.031 4.073 81,949,696 +0.03(+0.79%)
Mar 18, 2011 4.160 4.174 4.036 4.041 96,694,288 -0.06(-1.34%)
Mar 17, 2011 4.128 4.135 3.944 4.096 135,013,568 +0.08(+1.88%)
Mar 16, 2011 4.013 4.208 3.967 4.020 160,849,280 -0.03(-0.74%)
Mar 15, 2011 3.970 4.119 3.901 4.050 136,769,296 -0.12(-2.97%)
Mar 14, 2011 4.171 4.277 4.105 4.174 109,383,992 +0.03(+0.83%)
Mar 11, 2011 4.143 4.254 4.050 4.139 162,115,024 +0.03(+0.73%)
Mar 10, 2011 4.288 4.320 4.105 4.109 187,716,368 -0.28(-6.37%)
Mar 09, 2011 4.469 4.513 4.350 4.389 143,791,856 -0.09(-2.10%)
Mar 08, 2011 4.745 4.770 4.385 4.483 212,277,984 -0.21(-4.49%)
Mar 07, 2011 4.795 4.811 4.575 4.694 111,097,464 -0.07(-1.37%)
Mar 04, 2011 4.790 4.839 4.708 4.760 104,643,200 -0.03(-0.55%)
Mar 03, 2011 4.868 4.896 4.641 4.786 173,663,184 +0.03(+0.58%)
Mar 02, 2011 4.958 5.052 4.644 4.758 187,257,664 -0.21(-4.16%)
Mar 01, 2011 5.206 5.272 4.965 4.965 107,609,032 -0.23(-4.46%)
Feb 28, 2011 5.389 5.391 5.077 5.196 98,518,808 -0.11(-1.99%)
Feb 25, 2011 5.334 5.389 5.261 5.302 84,564,016 +0.11(+2.08%)
Feb 24, 2011 5.096 5.284 5.059 5.194 135,808,000 +0.12(+2.44%)
Feb 23, 2011 5.323 5.373 4.995 5.070 162,545,088 -0.25(-4.74%)
Feb 22, 2011 5.685 5.701 5.304 5.323 152,170,832 -0.55(-9.44%)
Feb 18, 2011 5.857 5.951 5.786 5.877 152,028,496 -0.01(-0.19%)
Feb 17, 2011 5.210 5.965 5.185 5.889 378,210,240 +0.53(+9.84%)
Feb 16, 2011 5.240 5.437 5.222 5.362 142,030,448 +0.19(+3.68%)
Feb 15, 2011 5.309 5.327 5.148 5.171 96,620,448 -0.13(-2.42%)
Feb 14, 2011 5.446 5.618 5.279 5.300 140,295,232 -0.08(-1.53%)
Feb 11, 2011 5.215 5.552 5.130 5.382 148,185,072 +0.15(+2.85%)
Feb 10, 2011 5.222 5.323 5.183 5.233 113,574,016 -0.11(-2.02%)
Feb 09, 2011 5.495 5.550 5.242 5.341 139,220,192 -0.13(-2.44%)
Feb 08, 2011 5.648 5.684 5.449 5.474 117,368,048 -0.17(-2.96%)
Feb 07, 2011 5.806 5.832 5.621 5.642 101,786,672 -0.25(-4.16%)
Feb 04, 2011 5.836 5.933 5.813 5.887 95,161,384 +0.13(+2.29%)
Feb 03, 2011 5.875 5.875 5.630 5.755 112,372,728 -0.11(-1.90%)
Feb 02, 2011 5.579 6.001 5.579 5.866 175,101,552 +0.25(+4.54%)
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.