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 (%)
Jul 31, 2012 3.057 3.149 3.053 3.105 42,275,492 +0.05(+1.58%)
Jul 30, 2012 3.091 3.130 3.032 3.057 39,633,260 -0.03(-1.08%)
Jul 27, 2012 3.027 3.100 3.004 3.090 41,046,820 +0.07(+2.47%)
Jul 26, 2012 3.057 3.091 2.993 3.016 36,895,900 +0.01(+0.46%)
Jul 25, 2012 2.935 3.032 2.922 3.002 45,246,924 +0.06(+1.95%)
Jul 24, 2012 2.981 3.000 2.909 2.944 38,281,668 -0.03(-1.08%)
Jul 23, 2012 2.860 2.997 2.828 2.977 49,230,404 +0.04(+1.37%)
Jul 20, 2012 3.006 3.027 2.905 2.936 49,174,764 -0.09(-2.88%)
Jul 19, 2012 3.016 3.064 2.995 3.024 43,938,112 +0.03(+0.96%)
Jul 18, 2012 2.830 3.036 2.816 2.995 67,155,496 +0.16(+5.58%)
Jul 17, 2012 2.899 2.915 2.789 2.837 48,778,460 -0.05(-1.79%)
Jul 16, 2012 2.862 2.912 2.834 2.888 36,455,424 +0.01(+0.32%)
Jul 13, 2012 2.846 2.893 2.828 2.879 35,350,032 +0.04(+1.25%)
Jul 12, 2012 2.860 2.864 2.817 2.844 51,473,796 -0.05(-1.67%)
Jul 11, 2012 2.949 2.986 2.878 2.892 52,896,984 -0.05(-1.64%)
Jul 10, 2012 3.000 3.089 2.917 2.940 55,820,132 -0.09(-3.03%)
Jul 09, 2012 3.055 3.068 3.006 3.032 33,395,852 -0.04(-1.34%)
Jul 06, 2012 3.110 3.119 3.038 3.073 41,727,612 -0.06(-1.90%)
Jul 05, 2012 3.144 3.158 3.084 3.133 30,532,962 -0.03(-1.01%)
Jul 03, 2012 3.084 3.171 3.082 3.165 23,913,162 +0.08(+2.64%)
Jul 02, 2012 3.185 3.188 3.059 3.083 63,407,040 -0.09(-2.71%)
Jun 29, 2012 3.107 3.176 3.105 3.169 67,210,064 +0.13(+4.38%)
Jun 28, 2012 2.986 3.055 2.961 3.036 59,512,392 +0.02(+0.76%)
Jun 27, 2012 2.922 3.034 2.922 3.013 55,169,956 +0.09(+3.22%)
Jun 26, 2012 2.903 2.940 2.862 2.919 47,654,928 +0.03(+1.11%)
Jun 25, 2012 2.983 2.993 2.876 2.887 53,872,328 -0.09(-3.12%)
Jun 22, 2012 2.981 3.016 2.940 2.980 94,339,416 +0.04(+1.25%)
Jun 21, 2012 3.082 3.082 2.938 2.943 56,292,864 -0.14(-4.57%)
Jun 20, 2012 3.066 3.142 3.048 3.084 106,043,832 +0.05(+1.62%)
Jun 19, 2012 2.961 3.080 2.947 3.035 104,708,664 +0.19(+6.73%)
Jun 18, 2012 2.798 2.866 2.775 2.844 33,139,526 +0.03(+0.89%)
Jun 15, 2012 2.779 2.821 2.754 2.818 42,024,540 +0.06(+2.16%)
Jun 14, 2012 2.789 2.811 2.731 2.759 64,294,724 -0.03(-1.23%)
Jun 13, 2012 2.866 2.873 2.779 2.793 53,930,000 -0.08(-2.64%)
Jun 12, 2012 2.844 2.896 2.839 2.869 54,086,548 +0.06(+2.04%)
Jun 11, 2012 2.869 2.919 2.805 2.811 91,470,032 +0.03(+1.16%)
Jun 08, 2012 2.736 2.789 2.731 2.779 40,402,580 +0.05(+1.93%)
Jun 07, 2012 2.883 2.899 2.724 2.727 57,426,088 -0.11(-4.04%)
Jun 06, 2012 2.789 2.848 2.768 2.841 40,223,824 +0.07(+2.69%)
Jun 05, 2012 2.676 2.775 2.676 2.767 39,815,676 +0.08(+2.86%)
Jun 04, 2012 2.761 2.777 2.667 2.690 47,188,872 -0.06(-2.09%)
Jun 01, 2012 2.791 2.818 2.743 2.747 48,074,992 -0.10(-3.62%)
May 31, 2012 2.883 2.894 2.814 2.850 39,048,976 -0.03(-1.11%)
May 30, 2012 2.885 2.905 2.832 2.883 41,404,072 -0.03(-1.18%)
May 29, 2012 2.889 2.935 2.878 2.917 33,790,456 +0.07(+2.58%)
May 25, 2012 2.775 2.866 2.775 2.844 42,708,260 +0.07(+2.39%)
May 24, 2012 2.869 2.873 2.756 2.777 56,734,752 -0.08(-2.65%)
May 23, 2012 2.754 2.857 2.712 2.853 54,044,680 +0.07(+2.47%)
May 22, 2012 2.816 2.821 2.743 2.784 44,712,404 -0.03(-1.22%)
May 21, 2012 2.775 2.832 2.755 2.818 45,379,668 +0.05(+1.74%)
May 18, 2012 2.908 2.922 2.756 2.770 61,849,740 -0.13(-4.51%)
May 17, 2012 2.933 2.961 2.901 2.901 36,560,432 -0.02(-0.67%)
May 16, 2012 2.986 3.020 2.912 2.920 51,290,812 -0.06(-2.04%)
May 15, 2012 3.011 3.077 2.967 2.981 65,403,840 -0.03(-0.99%)
May 14, 2012 3.004 3.057 2.942 3.011 47,691,880 -0.02(-0.61%)
May 11, 2012 3.084 3.137 3.018 3.029 156,483,088 +0.18(+6.36%)
May 10, 2012 2.896 2.901 2.802 2.848 65,066,108 -0.02(-0.72%)
May 09, 2012 2.807 2.892 2.779 2.869 56,753,220 +0.01(+0.40%)
May 08, 2012 2.834 2.876 2.784 2.857 50,399,940 -0.00(-0.08%)
May 07, 2012 2.862 2.910 2.837 2.860 65,888,548 +0.05(+1.71%)
May 04, 2012 2.878 2.894 2.811 2.811 59,441,068 -0.08(-2.93%)
May 03, 2012 2.954 2.971 2.878 2.896 45,736,540 -0.05(-1.71%)
May 02, 2012 3.022 3.034 2.931 2.947 74,568,880 -0.09(-2.87%)
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.