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 (%)
Mar 31, 2010 4.027 4.045 3.970 3.990 42,499,156 -0.05(-1.30%)
Mar 30, 2010 4.073 4.093 3.974 4.043 35,332,772 +0.02(+0.40%)
Mar 29, 2010 4.002 4.036 3.947 4.027 43,002,584 +0.05(+1.27%)
Mar 26, 2010 4.011 4.052 3.944 3.976 37,580,120 +0.00(+0.00%)
Mar 25, 2010 4.022 4.048 3.967 3.976 53,983,704 +0.01(+0.29%)
Mar 24, 2010 4.068 4.080 3.957 3.965 47,559,224 -0.14(-3.35%)
Mar 23, 2010 4.049 4.123 4.022 4.103 53,812,308 +0.08(+2.05%)
Mar 22, 2010 3.905 4.036 3.905 4.020 47,459,012 +0.06(+1.62%)
Mar 19, 2010 4.064 4.075 3.905 3.956 63,735,432 -0.05(-1.20%)
Mar 18, 2010 4.158 4.158 3.967 4.004 80,777,976 -0.15(-3.54%)
Mar 17, 2010 4.096 4.206 4.096 4.151 70,988,688 +0.08(+1.94%)
Mar 16, 2010 3.933 4.096 3.931 4.072 72,495,328 +0.14(+3.47%)
Mar 15, 2010 3.908 3.990 3.898 3.935 39,126,928 -0.02(-0.52%)
Mar 12, 2010 3.986 3.997 3.935 3.956 56,727,396 +0.01(+0.35%)
Mar 11, 2010 4.002 4.015 3.926 3.942 58,941,256 -0.09(-2.27%)
Mar 10, 2010 4.013 4.077 4.011 4.034 45,625,980 +0.01(+0.23%)
Mar 09, 2010 3.919 4.064 3.917 4.025 90,575,088 +0.14(+3.72%)
Mar 08, 2010 3.940 3.951 3.864 3.880 47,892,740 -0.06(-1.46%)
Mar 05, 2010 3.793 3.965 3.793 3.937 68,997,344 +0.12(+3.06%)
Mar 04, 2010 3.830 3.859 3.772 3.820 60,765,760 +0.01(+0.18%)
Mar 03, 2010 3.885 3.905 3.781 3.814 43,530,564 -0.05(-1.25%)
Mar 02, 2010 3.898 3.947 3.834 3.862 58,721,876 -0.00(-0.06%)
Mar 01, 2010 3.717 3.882 3.687 3.864 60,599,120 +0.15(+4.01%)
Feb 26, 2010 3.743 3.770 3.692 3.715 42,889,352 -0.05(-1.22%)
Feb 25, 2010 3.708 3.770 3.614 3.761 62,899,896 -0.03(-0.91%)
Feb 24, 2010 3.749 3.832 3.738 3.795 48,607,384 +0.08(+2.10%)
Feb 23, 2010 3.820 3.837 3.678 3.717 53,394,316 -0.09(-2.41%)
Feb 22, 2010 3.818 3.876 3.784 3.809 49,939,132 +0.01(+0.18%)
Feb 19, 2010 3.807 3.848 3.784 3.802 55,667,176 -0.02(-0.54%)
Feb 18, 2010 3.866 3.887 3.717 3.823 165,217,312 -0.27(-6.56%)
Feb 17, 2010 4.103 4.105 3.973 4.091 95,370,600 +0.04(+0.96%)
Feb 16, 2010 4.031 4.068 3.983 4.052 49,823,512 +0.07(+1.84%)
Feb 12, 2010 3.898 3.979 3.979 3.979 85,057,024 +0.05(+1.34%)
Feb 11, 2010 3.814 3.967 3.786 3.926 75,874,024 +0.17(+4.58%)
Feb 10, 2010 3.706 3.788 3.681 3.754 58,414,416 +0.07(+1.93%)
Feb 09, 2010 3.772 3.791 3.646 3.683 101,402,008 -0.03(-0.80%)
Feb 08, 2010 3.708 3.802 3.640 3.713 48,529,992 -0.01(-0.18%)
Feb 05, 2010 3.642 3.729 3.577 3.720 65,939,752 +0.07(+2.01%)
Feb 04, 2010 3.837 3.837 3.605 3.646 84,901,936 -0.22(-5.81%)
Feb 03, 2010 3.804 3.887 3.786 3.871 61,300,152 +0.03(+0.84%)
Feb 02, 2010 3.786 3.887 3.775 3.839 92,644,664 +0.04(+1.03%)
Feb 01, 2010 3.543 3.807 3.513 3.800 103,419,176 +0.27(+7.67%)
Jan 29, 2010 3.731 3.772 3.474 3.529 84,456,952 -0.16(-4.35%)
Jan 28, 2010 3.848 3.862 3.637 3.690 74,978,264 -0.13(-3.36%)
Jan 27, 2010 3.715 3.832 3.674 3.818 88,577,360 +0.10(+2.71%)
Jan 26, 2010 3.820 3.846 3.715 3.717 77,907,720 -0.12(-3.17%)
Jan 25, 2010 3.837 3.912 3.809 3.839 70,171,896 +0.06(+1.70%)
Jan 22, 2010 3.864 3.935 3.752 3.775 116,429,176 -0.14(-3.46%)
Jan 21, 2010 3.979 4.050 3.873 3.910 66,351,680 -0.07(-1.76%)
Jan 20, 2010 3.947 3.997 3.894 3.980 78,462,984 -0.02(-0.43%)
Jan 19, 2010 3.894 4.022 3.882 3.997 59,451,116 +0.07(+1.87%)
Jan 15, 2010 4.013 3.924 3.924 3.924 89,197,520 -0.12(-2.95%)
Jan 14, 2010 4.057 4.086 3.974 4.043 66,339,892 -0.06(-1.56%)
Jan 13, 2010 4.080 4.121 3.921 4.107 55,475,592 +0.06(+1.36%)
Jan 12, 2010 4.132 4.148 3.965 4.052 68,400,720 -0.14(-3.39%)
Jan 11, 2010 4.277 4.295 4.135 4.194 60,680,368 -0.06(-1.40%)
Jan 08, 2010 4.210 4.284 4.185 4.254 52,129,708 +0.01(+0.22%)
Jan 07, 2010 4.307 4.325 4.213 4.245 59,718,864 -0.08(-1.96%)
Jan 06, 2010 4.300 4.339 4.258 4.330 70,281,472 +0.03(+0.64%)
Jan 05, 2010 4.224 4.348 4.224 4.302 79,435,256 +0.06(+1.46%)
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.