NVIDIA Corp (NQ: NVDA )

131.88 +2.27 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 2.759 2.786 2.729 2.756 60,497,556 -0.01(-0.25%)
Oct 28, 2010 2.798 2.807 2.738 2.763 76,804,648 +0.00(+0.08%)
Oct 27, 2010 2.697 2.770 2.690 2.761 54,166,336 +0.03(+1.09%)
Oct 25, 2010 2.726 2.751 2.701 2.731 73,386,472 +0.03(+0.93%)
Oct 22, 2010 2.559 2.726 2.532 2.706 144,214,272 +0.16(+6.40%)
Oct 21, 2010 2.591 2.596 2.504 2.543 110,414,608 -0.05(-1.77%)
Oct 20, 2010 2.591 2.660 2.545 2.589 83,244,808 +0.00(+0.02%)
Oct 19, 2010 2.548 2.607 2.527 2.588 94,375,792 -0.02(-0.64%)
Oct 18, 2010 2.591 2.616 2.545 2.605 48,859,284 +0.02(+0.62%)
Oct 15, 2010 2.600 2.630 2.559 2.589 69,775,152 +0.03(+1.16%)
Oct 14, 2010 2.603 2.607 2.548 2.559 65,230,448 -0.04(-1.59%)
Oct 13, 2010 2.568 2.637 2.541 2.600 105,613,856 +0.07(+2.95%)
Oct 12, 2010 2.458 2.538 2.438 2.526 65,928,652 +0.05(+1.90%)
Oct 11, 2010 2.502 2.522 2.467 2.479 48,262,308 -0.01(-0.46%)
Oct 08, 2010 2.444 2.511 2.410 2.490 77,097,112 +0.04(+1.50%)
Oct 07, 2010 2.483 2.486 2.380 2.454 83,019,448 -0.02(-0.74%)
Oct 06, 2010 2.596 2.607 2.447 2.472 115,304,056 -0.12(-4.77%)
Oct 05, 2010 2.632 2.637 2.589 2.596 82,158,296 +0.02(+0.71%)
Oct 04, 2010 2.577 2.621 2.525 2.577 81,712,520 -0.03(-0.97%)
Oct 01, 2010 2.717 2.722 2.582 2.603 108,955,736 -0.08(-2.84%)
Sep 30, 2010 2.759 2.790 2.655 2.679 85,869,784 -0.05(-1.67%)
Sep 29, 2010 2.720 2.804 2.694 2.724 106,286,960 -0.02(-0.76%)
Sep 28, 2010 2.754 2.784 2.697 2.745 78,844,496 -0.01(-0.20%)
Sep 27, 2010 2.832 2.834 2.715 2.751 108,966,296 -0.06(-2.16%)
Sep 24, 2010 2.724 2.821 2.704 2.811 118,505,184 +0.15(+5.51%)
Sep 23, 2010 2.642 2.747 2.619 2.665 135,267,440 +0.05(+2.02%)
Sep 22, 2010 2.580 2.635 2.564 2.612 109,019,208 +0.02(+0.89%)
Sep 21, 2010 2.442 2.630 2.442 2.589 194,019,712 +0.13(+5.42%)
Sep 20, 2010 2.419 2.465 2.396 2.456 48,319,508 +0.04(+1.52%)
Sep 17, 2010 2.447 2.449 2.412 2.419 45,450,812 -0.00(-0.09%)
Sep 15, 2010 2.394 2.424 2.362 2.422 60,569,820 +0.00(+0.19%)
Sep 14, 2010 2.419 2.449 2.396 2.417 76,089,584 -0.02(-0.94%)
Sep 13, 2010 2.350 2.470 2.349 2.440 110,744,592 +0.13(+5.66%)
Sep 10, 2010 2.350 2.357 2.289 2.309 66,426,540 -0.03(-1.08%)
Sep 09, 2010 2.396 2.399 2.305 2.334 75,748,952 -0.03(-1.36%)
Sep 08, 2010 2.295 2.383 2.270 2.366 133,376,840 +0.08(+3.30%)
Sep 07, 2010 2.263 2.344 2.259 2.291 98,068,720 +0.02(+0.92%)
Sep 03, 2010 2.247 2.277 2.220 2.270 61,774,428 +0.08(+3.44%)
Sep 02, 2010 2.162 2.201 2.142 2.194 65,009,332 +0.04(+1.80%)
Sep 01, 2010 2.172 2.199 2.143 2.156 92,826,512 +0.02(+0.82%)
Aug 31, 2010 2.178 2.247 2.133 2.138 101,551,440 -0.07(-3.27%)
Aug 30, 2010 2.293 2.311 2.211 2.211 65,720,508 -0.11(-4.74%)
Aug 27, 2010 2.261 2.339 2.204 2.321 115,639,136 +0.07(+3.27%)
Aug 26, 2010 2.305 2.330 2.247 2.247 71,692,800 -0.03(-1.21%)
Aug 25, 2010 2.204 2.293 2.192 2.275 82,588,160 +0.05(+2.06%)
Aug 24, 2010 2.178 2.252 2.174 2.229 69,814,288 -0.02(-1.02%)
Aug 23, 2010 2.293 2.350 2.245 2.252 81,379,872 -0.03(-1.50%)
Aug 20, 2010 2.250 2.341 2.247 2.286 142,309,280 +0.02(+0.91%)
Aug 19, 2010 2.160 2.272 2.149 2.266 175,981,200 +0.13(+6.01%)
Aug 18, 2010 2.119 2.156 2.105 2.137 37,833,408 +0.01(+0.54%)
Aug 17, 2010 2.119 2.165 2.098 2.126 52,464,472 +0.03(+1.31%)
Aug 16, 2010 2.123 2.167 2.071 2.098 88,749,272 -0.06(-2.56%)
Aug 13, 2010 2.121 2.183 2.117 2.153 195,996,144 +0.10(+4.79%)
Aug 12, 2010 2.000 2.100 1.984 2.055 144,251,904 +0.02(+0.88%)
Aug 11, 2010 2.075 2.075 2.029 2.037 86,716,272 -0.08(-3.89%)
Aug 10, 2010 2.174 2.178 2.110 2.119 84,181,416 -0.09(-4.12%)
Aug 09, 2010 2.213 2.215 2.157 2.211 50,854,212 +0.02(+0.94%)
Aug 06, 2010 2.156 2.213 2.137 2.190 80,694,984 +0.03(+1.17%)
Aug 05, 2010 2.144 2.169 2.105 2.165 87,282,152 +0.03(+1.29%)
Aug 04, 2010 2.068 2.144 2.059 2.137 93,268,440 +0.09(+4.25%)
Aug 03, 2010 2.089 2.091 2.034 2.050 104,117,680 -0.06(-2.61%)
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.