Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

120.91 -0.88 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Sep 30, 2011 2.953 2.969 2.864 2.869 73,966,944 -0.13(-4.43%)
Sep 29, 2011 3.132 3.185 2.924 3.002 94,462,520 -0.08(-2.46%)
Sep 28, 2011 3.180 3.261 3.027 3.077 134,743,216 -0.10(-3.03%)
Sep 27, 2011 3.249 3.277 3.148 3.174 85,186,104 +0.00(+0.14%)
Sep 26, 2011 3.201 3.210 3.027 3.169 105,923,648 +0.01(+0.22%)
Sep 23, 2011 3.080 3.251 3.061 3.162 110,314,040 +0.06(+2.07%)
Sep 22, 2011 3.187 3.192 3.038 3.098 143,140,816 -0.22(-6.60%)
Sep 21, 2011 3.401 3.459 3.316 3.317 77,961,656 -0.07(-1.93%)
Sep 20, 2011 3.515 3.529 3.366 3.382 86,312,080 -0.09(-2.58%)
Sep 19, 2011 3.485 3.511 3.382 3.472 105,189,064 -0.07(-2.07%)
Sep 16, 2011 3.561 3.692 3.527 3.545 151,720,016 -0.01(-0.23%)
Sep 15, 2011 3.582 3.600 3.522 3.553 82,029,232 +0.05(+1.41%)
Sep 14, 2011 3.419 3.547 3.417 3.504 168,645,360 +0.17(+5.16%)
Sep 13, 2011 3.286 3.348 3.235 3.332 92,504,080 +0.07(+2.25%)
Sep 12, 2011 3.139 3.286 3.139 3.258 99,852,632 +0.08(+2.38%)
Sep 09, 2011 3.224 3.311 3.155 3.183 94,834,376 -0.07(-2.12%)
Sep 08, 2011 3.235 3.313 3.199 3.251 95,959,240 -0.02(-0.49%)
Sep 07, 2011 3.268 3.357 3.178 3.268 175,058,352 +0.25(+8.12%)
Sep 06, 2011 2.866 3.029 2.839 3.022 75,613,400 +0.06(+2.01%)
Sep 02, 2011 2.976 3.018 2.940 2.963 51,390,152 -0.08(-2.71%)
Sep 01, 2011 3.093 3.160 3.043 3.045 83,103,680 -0.01(-0.23%)
Aug 31, 2011 3.160 3.192 3.027 3.052 76,950,984 -0.08(-2.70%)
Aug 30, 2011 3.043 3.162 3.022 3.137 74,657,136 +0.07(+2.39%)
Aug 29, 2011 3.068 3.075 2.997 3.063 65,600,472 +0.08(+2.69%)
Aug 26, 2011 2.850 3.013 2.800 2.983 79,884,624 +0.12(+4.25%)
Aug 25, 2011 2.930 2.983 2.857 2.862 75,284,952 -0.13(-4.29%)
Aug 24, 2011 3.027 3.036 2.912 2.990 74,891,832 -0.04(-1.44%)
Aug 23, 2011 2.804 3.036 2.800 3.034 102,299,160 +0.30(+10.80%)
Aug 22, 2011 2.765 2.797 2.707 2.738 66,710,924 +0.05(+1.79%)
Aug 19, 2011 2.692 2.841 2.671 2.690 83,016,224 -0.05(-1.76%)
Aug 18, 2011 2.804 2.832 2.706 2.738 87,496,592 -0.20(-6.79%)
Aug 17, 2011 2.988 3.038 2.898 2.937 60,327,508 -0.04(-1.39%)
Aug 16, 2011 3.031 3.073 2.924 2.979 78,152,408 -0.09(-2.84%)
Aug 15, 2011 2.983 3.073 2.967 3.066 94,213,896 +0.11(+3.80%)
Aug 12, 2011 3.403 3.407 2.905 2.953 348,426,080 -0.12(-3.95%)
Aug 11, 2011 2.830 3.116 2.830 3.075 116,613,936 +0.25(+8.67%)
Aug 10, 2011 2.878 2.960 2.814 2.830 124,213,768 -0.14(-4.56%)
Aug 09, 2011 2.924 2.969 2.752 2.965 144,987,056 +0.23(+8.38%)
Aug 08, 2011 2.825 2.926 2.717 2.736 118,167,120 -0.23(-7.88%)
Aug 05, 2011 3.144 3.183 2.889 2.969 138,533,744 -0.10(-3.36%)
Aug 04, 2011 3.334 3.334 3.073 3.073 106,808,072 -0.32(-9.52%)
Aug 03, 2011 3.313 3.407 3.281 3.396 83,428,920 +0.09(+2.70%)
Aug 02, 2011 3.318 3.527 3.307 3.307 147,887,056 -0.03(-1.03%)
Aug 01, 2011 3.245 3.350 3.217 3.341 111,176,520 +0.17(+5.35%)
Jul 29, 2011 3.139 3.201 3.123 3.171 73,885,624 +0.00(+0.00%)
Jul 28, 2011 3.167 3.238 3.116 3.171 70,668,360 -0.01(-0.18%)
Jul 27, 2011 3.256 3.272 3.169 3.177 71,105,856 -0.12(-3.78%)
Jul 26, 2011 3.288 3.371 3.254 3.302 76,130,584 -0.08(-2.44%)
Jul 25, 2011 3.387 3.401 3.336 3.384 61,809,284 -0.06(-1.60%)
Jul 22, 2011 3.404 3.451 3.357 3.440 80,373,576 +0.07(+2.04%)
Jul 21, 2011 3.224 3.394 3.176 3.371 124,663,080 +0.15(+4.70%)
Jul 20, 2011 3.272 3.290 3.210 3.219 72,280,792 -0.04(-1.27%)
Jul 19, 2011 3.174 3.268 3.174 3.261 65,654,732 +0.10(+3.09%)
Jul 18, 2011 3.208 3.226 3.123 3.163 89,202,032 -0.07(-2.16%)
Jul 15, 2011 3.247 3.268 3.167 3.233 90,250,744 +0.00(+0.14%)
Jul 14, 2011 3.375 3.396 3.213 3.229 118,729,496 -0.13(-3.96%)
Jul 13, 2011 3.414 3.437 3.329 3.362 69,143,984 -0.01(-0.20%)
Jul 12, 2011 3.398 3.430 3.311 3.368 94,591,712 -0.05(-1.34%)
Jul 11, 2011 3.472 3.485 3.405 3.414 77,887,432 -0.12(-3.50%)
Jul 08, 2011 3.556 3.582 3.508 3.538 67,544,840 -0.07(-1.88%)
Jul 07, 2011 3.611 3.630 3.543 3.606 107,460,096 +0.01(+0.35%)
Jul 06, 2011 3.639 3.646 3.550 3.593 57,729,420 -0.05(-1.32%)
Jul 05, 2011 3.699 3.733 3.609 3.641 58,350,832 -0.06(-1.64%)
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.