Indicators

NVIDIA Corp (NQ: NVDA )

1,139.01 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	3.619	3.694	3.564	3.654	71,112,296	+0.04(+1.24%)
Jun 29, 2011	3.577	3.646	3.454	3.610	104,716,064	+0.06(+1.55%)
Jun 28, 2011	3.534	3.596	3.509	3.554	75,444,600	+0.02(+0.58%)
Jun 27, 2011	3.610	3.632	3.408	3.534	124,447,408	-0.08(-2.10%)
Jun 24, 2011	3.699	3.731	3.587	3.610	57,691,056	-0.11(-2.90%)
Jun 23, 2011	3.564	3.742	3.532	3.717	81,111,832	+0.11(+2.99%)
Jun 22, 2011	3.635	3.683	3.603	3.610	71,049,056	-0.05(-1.38%)
Jun 21, 2011	3.596	3.687	3.561	3.660	76,778,416	+0.08(+2.18%)
Jun 20, 2011	3.600	3.669	3.554	3.582	81,322,808	-0.04(-1.17%)
Jun 17, 2011	3.756	3.759	3.511	3.624	160,036,624	-0.09(-2.38%)
Jun 16, 2011	3.848	3.907	3.658	3.713	111,732,440	-0.13(-3.46%)
Jun 15, 2011	3.878	3.901	3.765	3.846	102,031,464	-0.08(-2.16%)
Jun 14, 2011	3.933	4.018	3.914	3.931	58,278,020	+0.03(+0.85%)
Jun 13, 2011	3.926	3.976	3.871	3.897	62,659,040	-0.03(-0.73%)
Jun 10, 2011	3.990	4.014	3.894	3.926	53,808,840	-0.06(-1.44%)
Jun 09, 2011	4.027	4.036	3.839	3.983	80,837,712	-0.05(-1.14%)
Jun 08, 2011	4.121	4.146	3.997	4.029	62,050,168	-0.11(-2.71%)
Jun 07, 2011	4.176	4.199	4.123	4.142	47,307,552	-0.00(-0.06%)
Jun 06, 2011	4.236	4.265	4.139	4.144	47,520,692	-0.09(-2.11%)

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.