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, 2010 3.105 3.137 3.064 3.121 78,594,568 -0.03(-1.03%)
Nov 29, 2010 3.105 3.165 3.091 3.153 51,041,112 +0.03(+1.10%)
Nov 26, 2010 3.155 3.174 3.119 3.119 15,602,489 -0.04(-1.23%)
Nov 24, 2010 3.114 3.158 3.158 3.158 43,374,916 +0.08(+2.46%)
Nov 23, 2010 3.119 3.151 3.059 3.082 49,911,848 -0.07(-2.33%)
Nov 22, 2010 3.133 3.174 3.105 3.155 50,233,260 +0.00(+0.06%)
Nov 19, 2010 3.048 3.165 3.043 3.154 78,123,048 +0.10(+3.24%)
Nov 18, 2010 3.002 3.084 3.002 3.055 108,263,112 +0.09(+3.10%)
Nov 17, 2010 2.912 2.997 2.885 2.963 60,151,852 +0.05(+1.63%)
Nov 16, 2010 2.954 2.995 2.910 2.915 80,602,688 -0.09(-2.96%)
Nov 15, 2010 3.055 3.098 2.997 3.004 79,969,592 -0.04(-1.20%)
Nov 12, 2010 3.002 3.137 2.988 3.041 233,576,800 +0.15(+5.15%)
Nov 11, 2010 2.853 2.940 2.814 2.892 117,961,448 -0.03(-1.01%)
Nov 10, 2010 2.908 2.922 2.866 2.922 56,799,976 +0.03(+1.19%)
Nov 09, 2010 2.903 2.926 2.871 2.887 69,149,920 -0.02(-0.53%)
Nov 08, 2010 2.889 2.928 2.866 2.903 65,972,400 +0.01(+0.42%)
Nov 05, 2010 2.864 2.917 2.850 2.891 80,149,832 +0.05(+1.65%)
Nov 04, 2010 2.866 2.896 2.839 2.844 76,242,712 +0.00(+0.16%)
Nov 03, 2010 2.837 2.857 2.763 2.839 73,232,416 +0.02(+0.77%)
Nov 02, 2010 2.772 2.864 2.756 2.817 63,343,180 +0.06(+2.03%)
Nov 01, 2010 2.775 2.818 2.738 2.761 51,665,416 +0.00(+0.16%)
Oct 29, 2010 2.759 2.786 2.729 2.757 60,494,628 -0.01(-0.24%)
Oct 28, 2010 2.798 2.807 2.738 2.763 76,800,936 +0.00(+0.08%)
Oct 27, 2010 2.697 2.770 2.690 2.761 54,163,716 +0.03(+1.09%)
Oct 25, 2010 2.727 2.751 2.701 2.731 73,382,920 +0.03(+0.93%)
Oct 22, 2010 2.559 2.727 2.532 2.706 144,207,296 +0.16(+6.40%)
Oct 21, 2010 2.591 2.596 2.504 2.543 110,409,272 -0.05(-1.77%)
Oct 20, 2010 2.591 2.660 2.545 2.589 83,240,784 +0.00(+0.02%)
Oct 19, 2010 2.548 2.607 2.527 2.588 94,371,232 -0.02(-0.64%)
Oct 18, 2010 2.591 2.617 2.545 2.605 48,856,924 +0.02(+0.62%)
Oct 15, 2010 2.600 2.630 2.559 2.589 69,771,776 +0.03(+1.16%)
Oct 14, 2010 2.603 2.607 2.548 2.559 65,227,296 -0.04(-1.59%)
Oct 13, 2010 2.568 2.637 2.541 2.600 105,608,752 +0.07(+2.95%)
Oct 12, 2010 2.458 2.539 2.438 2.526 65,925,468 +0.05(+1.90%)
Oct 11, 2010 2.502 2.523 2.467 2.479 48,259,976 -0.01(-0.46%)
Oct 08, 2010 2.445 2.511 2.410 2.490 77,093,384 +0.04(+1.50%)
Oct 07, 2010 2.484 2.486 2.380 2.454 83,015,432 -0.02(-0.74%)
Oct 06, 2010 2.596 2.607 2.447 2.472 115,298,488 -0.12(-4.77%)
Oct 05, 2010 2.633 2.637 2.589 2.596 82,154,328 +0.02(+0.71%)
Oct 04, 2010 2.578 2.621 2.525 2.578 81,708,568 -0.03(-0.97%)
Oct 01, 2010 2.717 2.722 2.582 2.603 108,950,472 -0.08(-2.84%)
Sep 30, 2010 2.759 2.790 2.656 2.679 85,865,632 -0.05(-1.67%)
Sep 29, 2010 2.720 2.805 2.695 2.724 106,281,824 -0.02(-0.76%)
Sep 28, 2010 2.754 2.784 2.697 2.745 78,840,688 -0.01(-0.20%)
Sep 27, 2010 2.832 2.834 2.715 2.751 108,961,024 -0.06(-2.16%)
Sep 24, 2010 2.724 2.821 2.704 2.811 118,499,456 +0.15(+5.51%)
Sep 23, 2010 2.642 2.747 2.619 2.665 135,260,912 +0.05(+2.02%)
Sep 22, 2010 2.580 2.635 2.564 2.612 109,013,936 +0.02(+0.89%)
Sep 21, 2010 2.442 2.630 2.442 2.589 194,010,336 +0.13(+5.42%)
Sep 20, 2010 2.419 2.465 2.396 2.456 48,317,172 +0.04(+1.52%)
Sep 17, 2010 2.447 2.449 2.412 2.419 45,448,616 -0.00(-0.09%)
Sep 15, 2010 2.394 2.424 2.362 2.422 60,566,892 +0.00(+0.19%)
Sep 14, 2010 2.419 2.449 2.396 2.417 76,085,904 -0.02(-0.94%)
Sep 13, 2010 2.351 2.470 2.349 2.440 110,739,240 +0.13(+5.66%)
Sep 10, 2010 2.351 2.357 2.289 2.309 66,423,328 -0.03(-1.08%)
Sep 09, 2010 2.396 2.399 2.305 2.334 75,745,288 -0.03(-1.36%)
Sep 08, 2010 2.296 2.383 2.270 2.367 133,370,392 +0.08(+3.30%)
Sep 07, 2010 2.263 2.344 2.259 2.291 98,063,976 +0.02(+0.92%)
Sep 03, 2010 2.247 2.277 2.220 2.270 61,771,444 +0.08(+3.44%)
Sep 02, 2010 2.162 2.201 2.142 2.195 65,006,188 +0.04(+1.80%)
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.