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 (%)
Aug 31, 2012 3.245 3.268 3.185 3.217 52,885,796 -0.00(-0.14%)
Aug 30, 2012 3.277 3.288 3.206 3.222 33,524,216 -0.06(-1.89%)
Aug 29, 2012 3.274 3.304 3.268 3.284 27,301,442 -0.01(-0.21%)
Aug 27, 2012 3.346 3.355 3.288 3.290 37,171,828 -0.06(-1.71%)
Aug 24, 2012 3.281 3.364 3.274 3.348 37,911,048 +0.07(+2.06%)
Aug 23, 2012 3.350 3.352 3.268 3.280 41,325,264 -0.08(-2.29%)
Aug 22, 2012 3.329 3.371 3.318 3.357 34,185,940 +0.01(+0.21%)
Aug 21, 2012 3.371 3.391 3.316 3.350 37,095,964 -0.01(-0.27%)
Aug 20, 2012 3.348 3.364 3.309 3.359 34,276,616 +0.00(+0.00%)
Aug 17, 2012 3.389 3.389 3.329 3.359 33,789,736 -0.03(-0.88%)
Aug 16, 2012 3.350 3.399 3.339 3.389 40,433,608 +0.07(+2.07%)
Aug 15, 2012 3.357 3.384 3.303 3.320 64,805,572 -0.03(-0.75%)
Aug 14, 2012 3.407 3.412 3.332 3.346 42,392,324 -0.05(-1.49%)
Aug 13, 2012 3.357 3.398 3.343 3.396 48,754,736 +0.04(+1.29%)
Aug 10, 2012 3.462 3.490 3.309 3.353 139,431,312 -0.02(-0.60%)
Aug 09, 2012 3.268 3.380 3.263 3.373 89,213,064 +0.11(+3.37%)
Aug 08, 2012 3.242 3.297 3.233 3.263 56,368,680 +0.02(+0.57%)
Aug 07, 2012 3.251 3.279 3.226 3.245 44,402,060 +0.03(+1.00%)
Aug 06, 2012 3.176 3.229 3.171 3.213 39,279,184 +0.07(+2.11%)
Aug 03, 2012 3.130 3.178 3.057 3.146 35,602,200 +0.06(+2.08%)
Aug 02, 2012 3.054 3.128 3.004 3.082 40,112,124 +0.01(+0.37%)
Aug 01, 2012 3.123 3.153 3.057 3.070 36,623,308 -0.03(-1.11%)
Jul 31, 2012 3.057 3.148 3.053 3.105 42,278,964 +0.05(+1.58%)
Jul 30, 2012 3.091 3.130 3.031 3.057 39,636,516 -0.03(-1.08%)
Jul 27, 2012 3.027 3.100 3.004 3.090 41,050,192 +0.07(+2.47%)
Jul 26, 2012 3.057 3.091 2.992 3.015 36,898,932 +0.01(+0.46%)
Jul 25, 2012 2.935 3.032 2.921 3.002 45,250,640 +0.06(+1.95%)
Jul 24, 2012 2.981 2.999 2.909 2.944 38,284,816 -0.03(-1.08%)
Jul 23, 2012 2.859 2.997 2.827 2.976 49,234,448 +0.04(+1.37%)
Jul 20, 2012 3.006 3.027 2.905 2.936 49,178,800 -0.09(-2.88%)
Jul 19, 2012 3.015 3.063 2.995 3.023 43,941,720 +0.03(+0.96%)
Jul 18, 2012 2.830 3.036 2.816 2.995 67,161,008 +0.16(+5.58%)
Jul 17, 2012 2.898 2.914 2.788 2.836 48,782,468 -0.05(-1.79%)
Jul 16, 2012 2.862 2.912 2.834 2.888 36,458,420 +0.01(+0.32%)
Jul 13, 2012 2.846 2.893 2.827 2.879 35,352,936 +0.04(+1.25%)
Jul 12, 2012 2.859 2.864 2.817 2.843 51,478,024 -0.05(-1.67%)
Jul 11, 2012 2.949 2.986 2.878 2.891 52,901,328 -0.05(-1.64%)
Jul 10, 2012 2.999 3.089 2.917 2.940 55,824,716 -0.09(-3.03%)
Jul 09, 2012 3.054 3.068 3.006 3.031 33,398,596 -0.04(-1.34%)
Jul 06, 2012 3.109 3.119 3.038 3.073 41,731,036 -0.06(-1.90%)
Jul 05, 2012 3.144 3.157 3.084 3.132 30,535,470 -0.03(-1.01%)
Jul 03, 2012 3.084 3.171 3.082 3.164 23,915,126 +0.08(+2.64%)
Jul 02, 2012 3.185 3.187 3.059 3.083 63,412,248 -0.09(-2.71%)
Jun 29, 2012 3.107 3.176 3.105 3.169 67,215,592 +0.13(+4.38%)
Jun 28, 2012 2.986 3.054 2.960 3.036 59,517,280 +0.02(+0.76%)
Jun 27, 2012 2.921 3.034 2.921 3.013 55,174,488 +0.09(+3.22%)
Jun 26, 2012 2.903 2.940 2.862 2.919 47,658,844 +0.03(+1.11%)
Jun 25, 2012 2.983 2.992 2.875 2.887 53,876,752 -0.09(-3.12%)
Jun 22, 2012 2.981 3.015 2.940 2.980 94,347,160 +0.04(+1.25%)
Jun 21, 2012 3.082 3.082 2.937 2.943 56,297,488 -0.14(-4.57%)
Jun 20, 2012 3.066 3.141 3.047 3.084 106,052,544 +0.05(+1.62%)
Jun 19, 2012 2.960 3.080 2.947 3.035 104,717,264 +0.19(+6.73%)
Jun 18, 2012 2.797 2.866 2.775 2.843 33,142,248 +0.03(+0.90%)
Jun 15, 2012 2.779 2.820 2.754 2.818 42,027,992 +0.06(+2.16%)
Jun 14, 2012 2.788 2.811 2.731 2.759 64,300,008 -0.03(-1.23%)
Jun 13, 2012 2.866 2.873 2.779 2.793 53,934,428 -0.08(-2.64%)
Jun 12, 2012 2.843 2.896 2.839 2.869 54,090,992 +0.06(+2.04%)
Jun 11, 2012 2.869 2.919 2.804 2.811 91,477,544 +0.03(+1.16%)
Jun 08, 2012 2.736 2.788 2.731 2.779 40,405,900 +0.05(+1.93%)
Jun 07, 2012 2.882 2.898 2.724 2.726 57,430,804 -0.11(-4.04%)
Jun 06, 2012 2.788 2.848 2.768 2.841 40,227,128 +0.07(+2.69%)
Jun 05, 2012 2.676 2.775 2.676 2.767 39,818,948 +0.08(+2.86%)
Jun 04, 2012 2.761 2.777 2.667 2.690 47,192,748 -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.