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 (%)
Nov 30, 2011 3.522 3.593 3.493 3.584 79,598,280 +0.17(+4.83%)
Nov 29, 2011 3.396 3.463 3.364 3.419 67,965,808 +0.02(+0.54%)
Nov 28, 2011 3.325 3.451 3.325 3.401 75,289,088 +0.18(+5.63%)
Nov 25, 2011 3.268 3.343 3.210 3.220 44,328,424 -0.09(-2.77%)
Nov 23, 2011 3.421 3.447 3.309 3.311 89,978,576 -0.15(-4.24%)
Nov 22, 2011 3.392 3.477 3.372 3.458 140,358,080 +0.10(+3.08%)
Nov 21, 2011 3.144 3.387 3.096 3.355 144,992,096 +0.16(+5.03%)
Nov 18, 2011 3.243 3.243 3.159 3.194 54,671,536 -0.03(-0.92%)
Nov 17, 2011 3.337 3.346 3.165 3.224 71,679,384 -0.12(-3.57%)
Nov 16, 2011 3.348 3.438 3.332 3.343 55,858,420 -0.07(-2.02%)
Nov 15, 2011 3.337 3.436 3.327 3.412 55,119,800 +0.04(+1.29%)
Nov 14, 2011 3.435 3.470 3.360 3.369 54,536,268 -0.07(-1.94%)
Nov 11, 2011 3.412 3.463 3.227 3.435 190,991,216 +0.12(+3.52%)
Nov 10, 2011 3.364 3.399 3.236 3.318 107,541,176 +0.03(+1.05%)
Nov 09, 2011 3.378 3.421 3.270 3.284 58,009,876 -0.17(-5.04%)
Nov 08, 2011 3.424 3.479 3.369 3.458 59,929,868 +0.08(+2.31%)
Nov 07, 2011 3.373 3.431 3.302 3.380 66,880,884 -0.02(-0.54%)
Nov 04, 2011 3.330 3.410 3.277 3.399 71,429,848 +0.04(+1.16%)
Nov 03, 2011 3.204 3.366 3.119 3.360 81,627,920 +0.19(+6.04%)
Nov 02, 2011 3.256 3.272 3.103 3.168 104,767,368 -0.06(-1.74%)
Nov 01, 2011 3.270 3.279 3.192 3.224 86,209,160 -0.17(-5.00%)
Oct 31, 2011 3.463 3.483 3.394 3.394 56,686,280 -0.18(-5.13%)
Oct 28, 2011 3.467 3.610 3.458 3.577 53,438,896 +0.08(+2.30%)
Oct 27, 2011 3.477 3.532 3.399 3.497 62,983,088 +0.14(+4.31%)
Oct 26, 2011 3.378 3.396 3.256 3.353 54,843,948 +0.04(+1.18%)
Oct 25, 2011 3.396 3.424 3.307 3.314 62,988,920 -0.13(-3.79%)
Oct 24, 2011 3.334 3.497 3.327 3.444 58,351,164 +0.12(+3.73%)
Oct 21, 2011 3.346 3.401 3.266 3.321 68,524,040 +0.02(+0.49%)
Oct 20, 2011 3.385 3.399 3.174 3.305 107,957,480 -0.17(-5.01%)
Oct 19, 2011 3.554 3.616 3.468 3.479 60,758,644 -0.07(-2.00%)
Oct 18, 2011 3.408 3.559 3.387 3.550 64,414,408 +0.12(+3.61%)
Oct 17, 2011 3.564 3.564 3.408 3.426 66,690,808 -0.18(-4.96%)
Oct 14, 2011 3.607 3.644 3.518 3.605 76,621,064 +0.06(+1.68%)
Oct 13, 2011 3.334 3.552 3.325 3.545 93,085,688 +0.19(+5.82%)
Oct 12, 2011 3.417 3.419 3.348 3.350 66,723,592 -0.00(-0.07%)
Oct 11, 2011 3.362 3.417 3.341 3.353 88,967,120 -0.04(-1.08%)
Oct 10, 2011 3.300 3.389 3.293 3.389 58,199,552 +0.14(+4.45%)
Oct 07, 2011 3.199 3.293 3.133 3.245 87,989,608 +0.06(+1.87%)
Oct 06, 2011 3.167 3.194 3.075 3.185 84,291,368 +0.12(+3.97%)
Oct 05, 2011 2.951 3.091 2.892 3.064 93,394,016 +0.11(+3.57%)
Oct 04, 2011 2.641 2.958 2.630 2.958 148,376,496 +0.25(+9.23%)
Oct 03, 2011 2.832 2.922 2.708 2.708 103,528,136 -0.16(-5.60%)
Sep 30, 2011 2.954 2.970 2.864 2.869 73,960,864 -0.13(-4.43%)
Sep 29, 2011 3.133 3.185 2.924 3.002 94,454,760 -0.08(-2.46%)
Sep 28, 2011 3.181 3.261 3.027 3.077 134,732,160 -0.10(-3.03%)
Sep 27, 2011 3.249 3.277 3.149 3.174 85,179,104 +0.00(+0.14%)
Sep 26, 2011 3.201 3.210 3.027 3.169 105,914,944 +0.01(+0.22%)
Sep 23, 2011 3.080 3.252 3.061 3.162 110,304,976 +0.06(+2.07%)
Sep 22, 2011 3.188 3.192 3.038 3.098 143,129,056 -0.22(-6.60%)
Sep 21, 2011 3.401 3.459 3.316 3.317 77,955,256 -0.07(-1.93%)
Sep 20, 2011 3.515 3.529 3.366 3.382 86,304,992 -0.09(-2.58%)
Sep 19, 2011 3.486 3.511 3.382 3.472 105,180,424 -0.07(-2.07%)
Sep 16, 2011 3.561 3.692 3.527 3.545 151,707,552 -0.01(-0.23%)
Sep 15, 2011 3.582 3.600 3.522 3.553 82,022,488 +0.05(+1.41%)
Sep 14, 2011 3.419 3.548 3.417 3.504 168,631,504 +0.17(+5.16%)
Sep 13, 2011 3.286 3.348 3.236 3.332 92,496,480 +0.07(+2.25%)
Sep 12, 2011 3.139 3.286 3.139 3.259 99,844,432 +0.08(+2.38%)
Sep 09, 2011 3.224 3.311 3.155 3.183 94,826,584 -0.07(-2.12%)
Sep 08, 2011 3.236 3.314 3.199 3.252 95,951,360 -0.02(-0.49%)
Sep 07, 2011 3.268 3.357 3.178 3.268 175,043,968 +0.25(+8.12%)
Sep 06, 2011 2.866 3.029 2.839 3.022 75,607,192 +0.06(+2.01%)
Sep 02, 2011 2.977 3.018 2.940 2.963 51,385,932 -0.08(-2.71%)
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.