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 (%)
Aug 31, 2012 3.245 3.268 3.185 3.217 52,881,452 -0.00(-0.14%)
Aug 30, 2012 3.277 3.288 3.206 3.222 33,521,462 -0.06(-1.89%)
Aug 29, 2012 3.275 3.305 3.268 3.284 27,299,200 -0.01(-0.21%)
Aug 27, 2012 3.346 3.355 3.288 3.291 37,168,776 -0.06(-1.71%)
Aug 24, 2012 3.282 3.364 3.275 3.348 37,907,936 +0.07(+2.06%)
Aug 23, 2012 3.350 3.353 3.268 3.280 41,321,868 -0.08(-2.29%)
Aug 22, 2012 3.330 3.371 3.318 3.357 34,183,132 +0.01(+0.21%)
Aug 21, 2012 3.371 3.392 3.316 3.350 37,092,916 -0.01(-0.27%)
Aug 20, 2012 3.348 3.364 3.309 3.360 34,273,800 +0.00(+0.00%)
Aug 17, 2012 3.389 3.389 3.330 3.360 33,786,960 -0.03(-0.88%)
Aug 16, 2012 3.350 3.400 3.339 3.389 40,430,284 +0.07(+2.07%)
Aug 15, 2012 3.357 3.384 3.303 3.321 64,800,248 -0.03(-0.75%)
Aug 14, 2012 3.408 3.412 3.332 3.346 42,388,844 -0.05(-1.49%)
Aug 13, 2012 3.357 3.399 3.343 3.396 48,750,732 +0.04(+1.29%)
Aug 10, 2012 3.463 3.490 3.309 3.353 139,419,856 -0.02(-0.61%)
Aug 09, 2012 3.268 3.380 3.263 3.373 89,205,736 +0.11(+3.37%)
Aug 08, 2012 3.243 3.298 3.233 3.263 56,364,048 +0.02(+0.57%)
Aug 07, 2012 3.252 3.279 3.227 3.245 44,398,412 +0.03(+1.00%)
Aug 06, 2012 3.176 3.229 3.171 3.213 39,275,956 +0.07(+2.11%)
Aug 03, 2012 3.130 3.178 3.057 3.146 35,599,276 +0.06(+2.08%)
Aug 02, 2012 3.055 3.128 3.004 3.082 40,108,832 +0.01(+0.37%)
Aug 01, 2012 3.123 3.153 3.057 3.071 36,620,300 -0.03(-1.11%)
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%)
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.