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 28, 2012 3.031 3.103 2.991 3.059 52,933,016 +0.01(+0.49%)
Sep 27, 2012 3.029 3.050 3.004 3.044 60,931,636 +0.02(+0.72%)
Sep 26, 2012 3.064 3.065 2.986 3.022 47,622,376 -0.05(-1.72%)
Sep 25, 2012 3.174 3.187 3.070 3.075 52,498,900 -0.06(-1.83%)
Sep 24, 2012 3.084 3.137 3.078 3.132 39,011,908 -0.00(-0.04%)
Sep 21, 2012 3.125 3.153 3.114 3.134 37,082,480 +0.01(+0.40%)
Sep 20, 2012 3.137 3.153 3.096 3.121 34,952,192 -0.02(-0.73%)
Sep 19, 2012 3.114 3.187 3.077 3.144 49,271,452 +0.04(+1.18%)
Sep 18, 2012 3.052 3.144 3.049 3.107 39,242,960 +0.02(+0.67%)
Sep 17, 2012 3.181 3.181 3.052 3.087 53,786,160 -0.09(-2.75%)
Sep 14, 2012 3.135 3.229 3.135 3.174 37,009,840 +0.04(+1.21%)
Sep 13, 2012 3.144 3.155 3.077 3.136 47,292,228 +0.02(+0.63%)
Sep 12, 2012 3.107 3.132 3.077 3.116 35,171,448 +0.03(+1.12%)
Sep 11, 2012 3.043 3.130 3.031 3.082 41,734,896 +0.04(+1.20%)
Sep 10, 2012 3.066 3.109 3.038 3.045 40,458,968 -0.03(-0.90%)
Sep 07, 2012 3.068 3.093 2.970 3.073 85,161,656 -0.08(-2.40%)
Sep 06, 2012 3.077 3.231 3.075 3.148 71,660,088 +0.09(+3.08%)
Sep 05, 2012 3.057 3.100 3.022 3.054 52,358,272 +0.01(+0.34%)
Sep 04, 2012 3.164 3.176 3.015 3.044 75,706,944 -0.17(-5.38%)
Aug 31, 2012 3.245 3.268 3.185 3.217 52,884,008 -0.00(-0.14%)
Aug 30, 2012 3.277 3.288 3.206 3.222 33,523,084 -0.06(-1.89%)
Aug 29, 2012 3.275 3.304 3.268 3.284 27,300,520 -0.01(-0.21%)
Aug 27, 2012 3.346 3.355 3.288 3.291 37,170,572 -0.06(-1.71%)
Aug 24, 2012 3.281 3.364 3.275 3.348 37,909,768 +0.07(+2.06%)
Aug 23, 2012 3.350 3.353 3.268 3.280 41,323,864 -0.08(-2.29%)
Aug 22, 2012 3.330 3.371 3.318 3.357 34,184,784 +0.01(+0.21%)
Aug 21, 2012 3.371 3.391 3.316 3.350 37,094,712 -0.01(-0.27%)
Aug 20, 2012 3.348 3.364 3.309 3.359 34,275,456 +0.00(+0.00%)
Aug 17, 2012 3.389 3.389 3.330 3.359 33,788,596 -0.03(-0.88%)
Aug 16, 2012 3.350 3.400 3.339 3.389 40,432,240 +0.07(+2.07%)
Aug 15, 2012 3.357 3.384 3.303 3.320 64,803,384 -0.03(-0.75%)
Aug 14, 2012 3.408 3.412 3.332 3.346 42,390,892 -0.05(-1.49%)
Aug 13, 2012 3.357 3.398 3.343 3.396 48,753,088 +0.04(+1.29%)
Aug 10, 2012 3.463 3.490 3.309 3.353 139,426,592 -0.02(-0.61%)
Aug 09, 2012 3.268 3.380 3.263 3.373 89,210,048 +0.11(+3.37%)
Aug 08, 2012 3.242 3.297 3.233 3.263 56,366,772 +0.02(+0.57%)
Aug 07, 2012 3.252 3.279 3.226 3.245 44,400,560 +0.03(+1.00%)
Aug 06, 2012 3.176 3.229 3.171 3.213 39,277,856 +0.07(+2.11%)
Aug 03, 2012 3.130 3.178 3.057 3.146 35,601,000 +0.06(+2.08%)
Aug 02, 2012 3.054 3.128 3.004 3.082 40,110,768 +0.01(+0.37%)
Aug 01, 2012 3.123 3.153 3.057 3.070 36,622,068 -0.03(-1.11%)
Jul 31, 2012 3.057 3.148 3.053 3.105 42,277,536 +0.05(+1.58%)
Jul 30, 2012 3.091 3.130 3.031 3.057 39,635,176 -0.03(-1.08%)
Jul 27, 2012 3.027 3.100 3.004 3.090 41,048,804 +0.07(+2.47%)
Jul 26, 2012 3.057 3.091 2.992 3.015 36,897,684 +0.01(+0.46%)
Jul 25, 2012 2.935 3.032 2.921 3.002 45,249,112 +0.06(+1.95%)
Jul 24, 2012 2.981 2.999 2.909 2.944 38,283,520 -0.03(-1.08%)
Jul 23, 2012 2.859 2.997 2.827 2.976 49,232,784 +0.04(+1.37%)
Jul 20, 2012 3.006 3.027 2.905 2.936 49,177,140 -0.09(-2.88%)
Jul 19, 2012 3.015 3.064 2.995 3.023 43,940,236 +0.03(+0.96%)
Jul 18, 2012 2.830 3.036 2.816 2.995 67,158,736 +0.16(+5.58%)
Jul 17, 2012 2.898 2.915 2.788 2.837 48,780,820 -0.05(-1.79%)
Jul 16, 2012 2.862 2.912 2.834 2.888 36,457,188 +0.01(+0.32%)
Jul 13, 2012 2.846 2.893 2.827 2.879 35,351,740 +0.04(+1.25%)
Jul 12, 2012 2.859 2.864 2.817 2.843 51,476,284 -0.05(-1.67%)
Jul 11, 2012 2.949 2.986 2.878 2.892 52,899,544 -0.05(-1.64%)
Jul 10, 2012 2.999 3.089 2.917 2.940 55,822,832 -0.09(-3.03%)
Jul 09, 2012 3.054 3.068 3.006 3.031 33,397,468 -0.04(-1.34%)
Jul 06, 2012 3.109 3.119 3.038 3.073 41,729,628 -0.06(-1.90%)
Jul 05, 2012 3.144 3.158 3.084 3.132 30,534,438 -0.03(-1.01%)
Jul 03, 2012 3.084 3.171 3.082 3.164 23,914,318 +0.08(+2.64%)
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.