Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 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 0.2619 0.2646 0.2546 0.2546 624,538,112 -0.01(-2.58%)
Jun 29, 2010 0.2709 0.2711 0.2596 0.2614 662,357,568 -0.01(-5.42%)
Jun 25, 2010 0.2791 0.2793 0.2719 0.2763 508,662,624 -0.00(-0.27%)
Jun 24, 2010 0.2898 0.2913 0.2761 0.2771 726,741,760 -0.01(-4.96%)
Jun 23, 2010 0.2911 0.2946 0.2828 0.2916 615,512,128 +0.00(+1.12%)
Jun 22, 2010 0.3033 0.3070 0.2868 0.2883 819,486,144 -0.01(-3.75%)
Jun 21, 2010 0.3133 0.3140 0.2968 0.2995 579,754,944 -0.01(-2.36%)
Jun 18, 2010 0.3065 0.3105 0.3043 0.3068 935,215,360 +0.00(+0.65%)
Jun 17, 2010 0.3038 0.3055 0.2933 0.3048 861,106,816 +0.01(+3.82%)
Jun 16, 2010 0.2953 0.2980 0.2896 0.2936 364,036,128 -0.00(-1.28%)
Jun 15, 2010 0.2866 0.2988 0.2861 0.2974 529,808,352 +0.01(+4.95%)
Jun 14, 2010 0.2938 0.2943 0.2826 0.2833 375,965,600 -0.01(-2.15%)
Jun 11, 2010 0.2801 0.2907 0.2793 0.2896 443,148,800 +0.01(+2.29%)
Jun 10, 2010 0.2776 0.2843 0.2768 0.2831 613,044,736 +0.01(+4.03%)
Jun 09, 2010 0.2803 0.2878 0.2711 0.2721 698,799,552 -0.01(-2.42%)
Jun 08, 2010 0.2854 0.2856 0.2716 0.2788 969,929,088 -0.01(-2.80%)
Jun 07, 2010 0.3030 0.3050 0.2856 0.2869 578,574,336 -0.01(-4.90%)
Jun 04, 2010 0.3075 0.3130 0.3000 0.3017 673,042,304 -0.02(-4.76%)
Jun 03, 2010 0.3108 0.3175 0.3098 0.3167 587,747,008 -0.00(-0.16%)
Jun 02, 2010 0.3143 0.3176 0.3121 0.3172 650,622,208 +0.00(+1.11%)
Jun 01, 2010 0.3232 0.3270 0.3135 0.3138 528,737,216 -0.01(-4.26%)
May 28, 2010 0.3367 0.3362 0.3227 0.3277 546,479,104 -0.01(-2.67%)
May 27, 2010 0.3260 0.3367 0.3252 0.3367 715,251,264 +0.02(+5.88%)
May 26, 2010 0.3292 0.3355 0.3170 0.3180 997,381,504 +0.00(+0.47%)
May 25, 2010 0.2985 0.3180 0.2955 0.3165 968,965,248 +0.01(+2.67%)
May 24, 2010 0.3165 0.3202 0.3073 0.3083 666,270,016 -0.01(-2.91%)
May 21, 2010 0.3018 0.3261 0.3018 0.3175 1,072,256,768 +0.01(+2.17%)
May 20, 2010 0.3043 0.3182 0.2995 0.3108 1,131,163,776 -0.01(-2.35%)
May 19, 2010 0.3118 0.3187 0.3095 0.3182 828,476,096 +0.00(+1.59%)
May 18, 2010 0.3267 0.3287 0.3115 0.3133 675,708,224 -0.01(-3.31%)
May 17, 2010 0.3237 0.3280 0.3138 0.3240 858,084,992 +0.00(+0.23%)
May 14, 2010 0.3407 0.3417 0.3143 0.3232 2,499,010,304 -0.04(-11.54%)
May 13, 2010 0.3646 0.3813 0.3619 0.3654 1,250,416,640 -0.00(-0.20%)
May 12, 2010 0.3616 0.3681 0.3594 0.3661 902,543,488 +0.01(+1.94%)
May 11, 2010 0.3656 0.3664 0.3564 0.3592 831,085,568 -0.00(-1.10%)
May 10, 2010 0.3624 0.3736 0.3592 0.3631 981,474,112 +0.01(+4.30%)
May 07, 2010 0.3574 0.3574 0.3357 0.3482 1,156,442,624 -0.01(-1.69%)
May 06, 2010 0.3592 0.3666 0.3252 0.3542 1,005,231,232 -0.01(-2.07%)
May 05, 2010 0.3631 0.3709 0.3572 0.3616 1,334,012,672 -0.01(-1.69%)
May 04, 2010 0.3816 0.3823 0.3624 0.3679 1,314,480,128 -0.02(-5.08%)
May 03, 2010 0.3938 0.3961 0.3816 0.3876 1,081,524,352 -0.00(-1.08%)
Apr 30, 2010 0.4103 0.4110 0.3916 0.3918 1,070,753,408 -0.02(-5.65%)
Apr 29, 2010 0.4043 0.4158 0.3983 0.4153 989,462,272 +0.01(+3.03%)
Apr 28, 2010 0.4020 0.4088 0.3948 0.4030 673,754,688 +0.00(+0.19%)
Apr 27, 2010 0.4110 0.4153 0.4011 0.4023 608,136,896 -0.01(-2.83%)
Apr 26, 2010 0.4105 0.4190 0.4098 0.4140 492,251,616 +0.00(+0.97%)
Apr 23, 2010 0.4145 0.4155 0.4028 0.4100 754,705,088 -0.01(-1.38%)
Apr 22, 2010 0.4073 0.4170 0.4015 0.4158 658,495,488 +0.00(+0.42%)
Apr 21, 2010 0.4272 0.4277 0.4090 0.4140 898,028,800 -0.01(-2.58%)
Apr 20, 2010 0.4265 0.4310 0.4195 0.4250 679,792,128 +0.00(+0.35%)
Apr 19, 2010 0.4223 0.4247 0.4093 0.4235 1,097,083,136 -0.00(-0.47%)
Apr 16, 2010 0.4310 0.4327 0.4160 0.4255 1,922,404,736 -0.02(-5.27%)
Apr 15, 2010 0.4474 0.4519 0.4430 0.4492 959,823,104 +0.00(+0.73%)
Apr 14, 2010 0.4499 0.4522 0.4390 0.4459 902,343,808 +0.01(+1.25%)
Apr 13, 2010 0.4332 0.4420 0.4315 0.4405 645,191,168 +0.01(+2.08%)
Apr 12, 2010 0.4242 0.4332 0.4235 0.4315 547,753,472 +0.01(+1.82%)
Apr 09, 2010 0.4200 0.4252 0.4178 0.4237 819,539,008 +0.00(+0.65%)
Apr 08, 2010 0.4252 0.4284 0.4188 0.4210 1,040,055,680 -0.01(-1.63%)
Apr 07, 2010 0.4225 0.4352 0.4190 0.4280 819,348,992 +0.00(+0.65%)
Apr 06, 2010 0.4305 0.4315 0.4178 0.4252 810,238,848 -0.01(-2.46%)
Apr 05, 2010 0.4322 0.4367 0.4317 0.4360 414,612,480 +0.01(+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.