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 (%)
Jan 31, 2013 2.843 2.876 2.811 2.830 50,968,724 -0.01(-0.49%)
Jan 30, 2013 2.850 2.890 2.833 2.843 31,151,296 -0.00(-0.16%)
Jan 29, 2013 2.899 2.906 2.837 2.848 42,121,976 -0.06(-2.14%)
Jan 28, 2013 2.878 2.929 2.871 2.910 45,763,464 +0.05(+1.61%)
Jan 25, 2013 2.818 2.867 2.804 2.864 42,668,792 +0.05(+1.80%)
Jan 24, 2013 2.790 2.825 2.777 2.813 43,000,220 +0.01(+0.49%)
Jan 23, 2013 2.804 2.807 2.770 2.800 45,687,932 +0.00(+0.16%)
Jan 22, 2013 2.807 2.832 2.781 2.795 33,386,180 -0.01(-0.49%)
Jan 18, 2013 2.827 2.827 2.774 2.809 43,014,008 -0.02(-0.65%)
Jan 17, 2013 2.800 2.839 2.793 2.827 62,904,432 +0.04(+1.32%)
Jan 16, 2013 2.760 2.813 2.760 2.790 36,543,948 +0.03(+0.92%)
Jan 15, 2013 2.802 2.802 2.749 2.765 40,711,388 -0.05(-1.80%)
Jan 14, 2013 2.837 2.837 2.783 2.816 33,111,080 -0.00(-0.08%)
Jan 11, 2013 2.834 2.837 2.790 2.818 55,586,040 -0.00(-0.16%)
Jan 10, 2013 2.843 2.857 2.807 2.823 54,848,852 +0.00(+0.16%)
Jan 09, 2013 2.906 2.920 2.800 2.818 75,283,480 -0.06(-2.25%)
Jan 08, 2013 2.954 2.963 2.862 2.883 50,500,880 -0.06(-2.18%)
Jan 07, 2013 3.033 3.042 2.927 2.947 66,153,648 -0.09(-2.89%)
Jan 04, 2013 2.943 3.044 2.933 3.035 56,874,244 +0.10(+3.30%)
Jan 03, 2013 2.936 2.970 2.903 2.938 32,375,092 +0.00(+0.08%)
Jan 02, 2013 2.915 2.938 2.887 2.936 51,866,932 +0.11(+3.75%)
Dec 31, 2012 2.783 2.841 2.777 2.830 35,047,952 +0.04(+1.32%)
Dec 28, 2012 2.781 2.837 2.777 2.793 23,895,056 -0.01(-0.49%)
Dec 27, 2012 2.830 2.834 2.774 2.807 32,473,272 -0.02(-0.65%)
Dec 26, 2012 2.820 2.867 2.813 2.825 21,310,328 -0.00(-0.08%)
Dec 24, 2012 2.848 2.857 2.818 2.827 13,813,538 -0.02(-0.81%)
Dec 21, 2012 2.878 2.878 2.820 2.850 50,065,940 -0.07(-2.29%)
Dec 20, 2012 2.931 2.933 2.885 2.917 36,214,408 -0.00(-0.08%)
Dec 19, 2012 2.920 2.954 2.908 2.920 49,668,992 +0.02(+0.72%)
Dec 18, 2012 2.894 2.931 2.885 2.899 45,107,556 +0.01(+0.20%)
Dec 17, 2012 2.899 2.915 2.850 2.893 48,221,464 -0.01(-0.44%)
Dec 14, 2012 2.903 2.936 2.883 2.906 36,683,244 +0.01(+0.48%)
Dec 13, 2012 2.885 2.947 2.864 2.892 40,896,116 +0.00(+0.08%)
Dec 12, 2012 2.929 2.945 2.878 2.890 43,263,000 -0.03(-1.03%)
Dec 11, 2012 2.862 2.957 2.855 2.920 88,465,808 +0.07(+2.35%)
Dec 10, 2012 2.760 2.873 2.753 2.853 55,637,328 +0.09(+3.39%)
Dec 07, 2012 2.767 2.781 2.728 2.759 36,644,028 -0.01(-0.21%)
Dec 06, 2012 2.753 2.783 2.743 2.765 44,724,076 +0.00(+0.17%)
Dec 05, 2012 2.770 2.788 2.721 2.760 68,565,928 -0.03(-1.11%)
Dec 04, 2012 2.717 2.797 2.700 2.792 57,199,528 +0.03(+1.04%)
Nov 30, 2012 2.777 2.797 2.747 2.763 49,883,816 -0.02(-0.58%)
Nov 29, 2012 2.834 2.848 2.770 2.779 52,934,064 -0.05(-1.79%)
Nov 28, 2012 2.795 2.843 2.760 2.830 43,146,832 +0.02(+0.86%)
Nov 27, 2012 2.783 2.848 2.760 2.805 48,895,380 +0.01(+0.41%)
Nov 26, 2012 2.751 2.802 2.747 2.794 39,492,748 +0.05(+1.72%)
Nov 23, 2012 2.740 2.779 2.725 2.747 29,996,812 +0.02(+0.68%)
Nov 21, 2012 2.652 2.735 2.650 2.728 45,744,224 +0.08(+2.87%)
Nov 20, 2012 2.673 2.684 2.624 2.652 36,499,284 -0.03(-1.15%)
Nov 19, 2012 2.658 2.692 2.626 2.683 44,053,212 +0.07(+2.80%)
Nov 16, 2012 2.658 2.667 2.557 2.610 68,091,584 -0.05(-1.81%)
Nov 15, 2012 2.662 2.731 2.639 2.658 50,877,172 +0.01(+0.43%)
Nov 14, 2012 2.729 2.756 2.644 2.646 67,511,696 -0.07(-2.45%)
Nov 13, 2012 2.720 2.782 2.711 2.713 53,648,468 -0.02(-0.71%)
Nov 12, 2012 2.800 2.811 2.706 2.732 70,166,104 -0.06(-2.26%)
Nov 09, 2012 2.924 2.957 2.786 2.795 92,264,240 -0.11(-3.86%)
Nov 08, 2012 2.924 3.000 2.901 2.908 91,284,960 +0.02(+0.56%)
Nov 07, 2012 2.961 2.979 2.878 2.892 35,388,952 -0.09(-3.08%)
Nov 06, 2012 2.986 2.993 2.933 2.983 38,243,872 -0.00(-0.08%)
Nov 05, 2012 2.857 2.997 2.857 2.986 48,490,092 +0.12(+4.24%)
Nov 02, 2012 2.908 2.912 2.846 2.864 27,984,830 -0.01(-0.48%)
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.