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 (%)
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%)
Jun 01, 2010 2.972 3.006 2.883 2.885 57,505,616 -0.13(-4.26%)
May 28, 2010 3.096 3.091 2.967 3.013 59,435,232 -0.08(-2.67%)
May 27, 2010 2.997 3.096 2.990 3.096 77,790,944 +0.17(+5.88%)
May 26, 2010 3.027 3.084 2.915 2.924 108,475,512 +0.01(+0.47%)
May 25, 2010 2.745 2.924 2.717 2.910 105,384,952 +0.08(+2.67%)
May 24, 2010 2.910 2.944 2.825 2.834 72,463,728 -0.08(-2.91%)
May 21, 2010 2.775 2.998 2.775 2.919 116,618,968 +0.06(+2.17%)
May 20, 2010 2.798 2.926 2.754 2.857 123,025,704 -0.07(-2.35%)
May 19, 2010 2.866 2.931 2.846 2.926 90,105,312 +0.05(+1.59%)
May 18, 2010 3.004 3.022 2.864 2.880 73,490,232 -0.10(-3.31%)
May 17, 2010 2.977 3.016 2.885 2.979 93,325,584 +0.01(+0.23%)
May 14, 2010 3.133 3.142 2.889 2.972 271,793,088 -0.39(-11.54%)
May 13, 2010 3.353 3.506 3.327 3.360 135,995,680 -0.01(-0.20%)
May 12, 2010 3.325 3.385 3.305 3.366 98,160,896 +0.06(+1.94%)
May 11, 2010 3.362 3.369 3.277 3.302 90,389,112 -0.04(-1.10%)
May 10, 2010 3.332 3.435 3.302 3.339 106,745,416 +0.14(+4.30%)
May 07, 2010 3.286 3.286 3.087 3.201 125,775,048 -0.06(-1.69%)
May 06, 2010 3.302 3.371 2.990 3.256 109,329,256 -0.07(-2.07%)
May 05, 2010 3.339 3.410 3.284 3.325 145,087,616 -0.06(-1.69%)
May 04, 2010 3.509 3.515 3.332 3.382 142,963,248 -0.18(-5.08%)
May 03, 2010 3.621 3.642 3.509 3.564 117,626,904 -0.04(-1.08%)
Apr 30, 2010 3.772 3.779 3.600 3.603 116,455,464 -0.22(-5.65%)
Apr 29, 2010 3.717 3.823 3.662 3.818 107,614,208 +0.11(+3.03%)
Apr 28, 2010 3.697 3.759 3.630 3.706 73,277,760 +0.01(+0.19%)
Apr 27, 2010 3.779 3.818 3.687 3.699 66,141,152 -0.11(-2.83%)
Apr 26, 2010 3.775 3.853 3.768 3.807 53,537,436 +0.04(+0.97%)
Apr 23, 2010 3.811 3.820 3.704 3.770 82,081,952 -0.05(-1.38%)
Apr 22, 2010 3.745 3.834 3.692 3.823 71,618,168 +0.02(+0.42%)
Apr 21, 2010 3.928 3.933 3.761 3.807 97,669,880 -0.10(-2.58%)
Apr 20, 2010 3.921 3.963 3.857 3.908 73,934,400 +0.01(+0.35%)
Apr 19, 2010 3.882 3.905 3.763 3.894 119,319,088 -0.02(-0.47%)
Apr 16, 2010 3.963 3.979 3.825 3.912 209,081,312 -0.22(-5.27%)
Apr 15, 2010 4.114 4.155 4.073 4.130 104,390,648 +0.03(+0.73%)
Apr 14, 2010 4.137 4.158 4.036 4.100 98,139,184 +0.05(+1.25%)
Apr 13, 2010 3.983 4.064 3.967 4.050 70,171,184 +0.08(+2.08%)
Apr 12, 2010 3.901 3.983 3.894 3.967 59,573,836 +0.07(+1.82%)
Apr 09, 2010 3.862 3.910 3.841 3.896 89,133,304 +0.03(+0.65%)
Apr 08, 2010 3.910 3.939 3.850 3.871 113,116,768 -0.06(-1.63%)
Apr 07, 2010 3.885 4.002 3.853 3.935 89,112,648 +0.03(+0.65%)
Apr 06, 2010 3.958 3.967 3.841 3.910 88,121,824 -0.10(-2.46%)
Apr 05, 2010 3.974 4.015 3.970 4.009 45,093,380 +0.06(+1.51%)
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.