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, 2010 2.179 2.247 2.133 2.138 101,546,528 -0.07(-3.27%)
Aug 30, 2010 2.293 2.312 2.211 2.211 65,717,328 -0.11(-4.74%)
Aug 27, 2010 2.261 2.339 2.204 2.321 115,633,544 +0.07(+3.27%)
Aug 26, 2010 2.305 2.330 2.247 2.247 71,689,328 -0.03(-1.21%)
Aug 25, 2010 2.204 2.293 2.192 2.275 82,584,168 +0.05(+2.06%)
Aug 24, 2010 2.179 2.252 2.174 2.229 69,810,912 -0.02(-1.02%)
Aug 23, 2010 2.293 2.351 2.245 2.252 81,375,936 -0.03(-1.50%)
Aug 20, 2010 2.250 2.341 2.247 2.286 142,302,400 +0.02(+0.91%)
Aug 19, 2010 2.160 2.273 2.149 2.266 175,972,688 +0.13(+6.01%)
Aug 18, 2010 2.119 2.156 2.105 2.137 37,831,580 +0.01(+0.54%)
Aug 17, 2010 2.119 2.165 2.098 2.126 52,461,932 +0.03(+1.31%)
Aug 16, 2010 2.124 2.167 2.071 2.098 88,744,984 -0.06(-2.56%)
Aug 13, 2010 2.121 2.183 2.117 2.153 195,986,672 +0.10(+4.79%)
Aug 12, 2010 2.000 2.101 1.984 2.055 144,244,928 +0.02(+0.88%)
Aug 11, 2010 2.075 2.075 2.029 2.037 86,712,080 -0.08(-3.89%)
Aug 10, 2010 2.174 2.179 2.110 2.119 84,177,344 -0.09(-4.12%)
Aug 09, 2010 2.213 2.215 2.157 2.211 50,851,752 +0.02(+0.94%)
Aug 06, 2010 2.156 2.213 2.137 2.190 80,691,088 +0.03(+1.17%)
Aug 05, 2010 2.144 2.169 2.105 2.165 87,277,936 +0.03(+1.29%)
Aug 04, 2010 2.068 2.144 2.059 2.137 93,263,928 +0.09(+4.25%)
Aug 03, 2010 2.089 2.091 2.034 2.050 104,112,648 -0.06(-2.61%)
Aug 02, 2010 2.144 2.153 2.096 2.105 99,867,264 -0.00(-0.11%)
Jul 30, 2010 2.078 2.144 2.046 2.107 107,347,376 +0.01(+0.66%)
Jul 29, 2010 2.156 2.201 2.080 2.094 290,251,584 -0.23(-9.87%)
Jul 28, 2010 2.360 2.401 2.316 2.323 143,182,320 -0.08(-3.16%)
Jul 27, 2010 2.426 2.431 2.369 2.399 74,397,456 -0.02(-0.85%)
Jul 26, 2010 2.369 2.429 2.332 2.419 74,388,624 +0.04(+1.83%)
Jul 23, 2010 2.415 2.417 2.353 2.376 89,133,176 -0.04(-1.71%)
Jul 22, 2010 2.403 2.442 2.390 2.417 50,384,932 +0.04(+1.64%)
Jul 21, 2010 2.481 2.484 2.355 2.378 68,104,760 -0.08(-3.26%)
Jul 20, 2010 2.337 2.472 2.316 2.458 126,503,368 +0.06(+2.49%)
Jul 19, 2010 2.337 2.408 2.321 2.399 86,986,360 +0.09(+4.08%)
Jul 16, 2010 2.458 2.465 2.296 2.305 140,480,816 -0.15(-6.25%)
Jul 15, 2010 2.532 2.534 2.429 2.458 103,843,400 -0.07(-2.81%)
Jul 14, 2010 2.614 2.633 2.493 2.529 147,737,872 +0.03(+1.01%)
Jul 13, 2010 2.456 2.520 2.442 2.504 77,782,536 +0.09(+3.61%)
Jul 12, 2010 2.373 2.447 2.371 2.417 61,618,784 +0.04(+1.84%)
Jul 09, 2010 2.376 2.390 2.344 2.373 62,319,972 +0.01(+0.39%)
Jul 08, 2010 2.454 2.456 2.334 2.364 85,390,200 -0.07(-3.01%)
Jul 07, 2010 2.334 2.451 2.330 2.438 66,326,344 +0.11(+4.83%)
Jul 06, 2010 2.341 2.417 2.305 2.325 77,621,952 -0.03(-1.07%)
Jul 02, 2010 2.390 2.394 2.270 2.351 80,360,968 -0.03(-1.25%)
Jul 01, 2010 2.348 2.396 2.277 2.380 80,346,784 +0.04(+1.66%)
Jun 30, 2010 2.408 2.433 2.341 2.341 67,924,952 -0.06(-2.58%)
Jun 29, 2010 2.490 2.493 2.387 2.403 72,038,208 -0.14(-5.42%)
Jun 25, 2010 2.566 2.568 2.500 2.541 55,322,300 -0.01(-0.27%)
Jun 24, 2010 2.665 2.678 2.539 2.548 79,040,656 -0.13(-4.96%)
Jun 23, 2010 2.676 2.708 2.600 2.681 66,943,284 +0.03(+1.12%)
Jun 22, 2010 2.789 2.823 2.637 2.651 89,127,560 -0.10(-3.75%)
Jun 21, 2010 2.880 2.887 2.729 2.754 63,054,320 -0.07(-2.36%)
Jun 18, 2010 2.818 2.855 2.798 2.821 101,714,304 +0.02(+0.65%)
Jun 17, 2010 2.793 2.809 2.697 2.802 93,654,232 +0.10(+3.82%)
Jun 16, 2010 2.715 2.740 2.662 2.699 39,592,680 -0.03(-1.28%)
Jun 15, 2010 2.635 2.747 2.630 2.734 57,622,116 +0.13(+4.95%)
Jun 14, 2010 2.701 2.706 2.598 2.605 40,890,132 -0.06(-2.15%)
Jun 11, 2010 2.575 2.673 2.568 2.662 48,196,996 +0.06(+2.29%)
Jun 10, 2010 2.552 2.614 2.545 2.603 66,674,928 +0.10(+4.03%)
Jun 09, 2010 2.578 2.646 2.493 2.502 76,001,648 -0.06(-2.42%)
Jun 08, 2010 2.625 2.626 2.497 2.564 105,489,776 -0.07(-2.80%)
Jun 07, 2010 2.786 2.805 2.626 2.638 62,925,916 -0.14(-4.90%)
Jun 04, 2010 2.828 2.878 2.759 2.774 73,200,280 -0.14(-4.76%)
Jun 03, 2010 2.857 2.919 2.848 2.912 63,923,536 -0.00(-0.16%)
Jun 02, 2010 2.889 2.920 2.870 2.917 70,761,872 +0.03(+1.11%)
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.