Skip to main content

NVIDIA Corp (NQ: NVDA )

903.93 +1.43 (+0.16%)
Streaming Delayed Price Updated: 2:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 2.759 2.786 2.729 2.757 60,492,508 -0.01(-0.24%)
Oct 28, 2010 2.798 2.807 2.738 2.763 76,798,240 +0.00(+0.08%)
Oct 27, 2010 2.697 2.770 2.690 2.761 54,161,816 +0.03(+1.09%)
Oct 25, 2010 2.727 2.751 2.701 2.731 73,380,352 +0.03(+0.93%)
Oct 22, 2010 2.559 2.727 2.532 2.706 144,202,240 +0.16(+6.40%)
Oct 21, 2010 2.591 2.596 2.504 2.543 110,405,400 -0.05(-1.77%)
Oct 20, 2010 2.591 2.660 2.546 2.589 83,237,864 +0.00(+0.02%)
Oct 19, 2010 2.548 2.607 2.527 2.589 94,367,920 -0.02(-0.64%)
Oct 18, 2010 2.591 2.617 2.546 2.605 48,855,208 +0.02(+0.62%)
Oct 15, 2010 2.601 2.630 2.559 2.589 69,769,328 +0.03(+1.16%)
Oct 14, 2010 2.603 2.607 2.548 2.559 65,225,004 -0.04(-1.59%)
Oct 13, 2010 2.568 2.637 2.541 2.601 105,605,048 +0.07(+2.95%)
Oct 12, 2010 2.458 2.539 2.438 2.526 65,923,152 +0.05(+1.90%)
Oct 11, 2010 2.502 2.523 2.468 2.479 48,258,284 -0.01(-0.46%)
Oct 08, 2010 2.445 2.511 2.410 2.491 77,090,680 +0.04(+1.50%)
Oct 07, 2010 2.484 2.486 2.380 2.454 83,012,520 -0.02(-0.74%)
Oct 06, 2010 2.596 2.607 2.447 2.472 115,294,440 -0.12(-4.77%)
Oct 05, 2010 2.633 2.637 2.589 2.596 82,151,440 +0.02(+0.71%)
Oct 04, 2010 2.578 2.621 2.525 2.578 81,705,704 -0.03(-0.97%)
Oct 01, 2010 2.718 2.722 2.582 2.603 108,946,648 -0.08(-2.84%)
Sep 30, 2010 2.759 2.790 2.656 2.679 85,862,616 -0.05(-1.67%)
Sep 29, 2010 2.720 2.805 2.695 2.724 106,278,088 -0.02(-0.76%)
Sep 28, 2010 2.754 2.784 2.697 2.745 78,837,920 -0.01(-0.20%)
Sep 27, 2010 2.832 2.834 2.715 2.751 108,957,200 -0.06(-2.16%)
Sep 24, 2010 2.724 2.821 2.704 2.812 118,495,296 +0.15(+5.51%)
Sep 23, 2010 2.642 2.747 2.619 2.665 135,256,160 +0.05(+2.02%)
Sep 22, 2010 2.580 2.635 2.564 2.612 109,010,112 +0.02(+0.89%)
Sep 21, 2010 2.442 2.630 2.442 2.589 194,003,536 +0.13(+5.42%)
Sep 20, 2010 2.419 2.465 2.396 2.456 48,315,476 +0.04(+1.52%)
Sep 17, 2010 2.447 2.449 2.413 2.419 45,447,020 -0.00(-0.09%)
Sep 15, 2010 2.394 2.424 2.362 2.422 60,564,764 +0.00(+0.19%)
Sep 14, 2010 2.419 2.449 2.396 2.417 76,083,232 -0.02(-0.94%)
Sep 13, 2010 2.351 2.470 2.349 2.440 110,735,352 +0.13(+5.66%)
Sep 10, 2010 2.351 2.357 2.289 2.309 66,421,000 -0.03(-1.08%)
Sep 09, 2010 2.396 2.399 2.305 2.335 75,742,632 -0.03(-1.36%)
Sep 08, 2010 2.296 2.383 2.270 2.367 133,365,712 +0.08(+3.30%)
Sep 07, 2010 2.263 2.344 2.259 2.291 98,060,536 +0.02(+0.92%)
Sep 03, 2010 2.247 2.277 2.220 2.270 61,769,276 +0.08(+3.44%)
Sep 02, 2010 2.163 2.202 2.142 2.195 65,003,908 +0.04(+1.80%)
Sep 01, 2010 2.172 2.199 2.143 2.156 92,818,768 +0.02(+0.82%)
Aug 31, 2010 2.179 2.247 2.133 2.138 101,542,968 -0.07(-3.27%)
Aug 30, 2010 2.293 2.312 2.211 2.211 65,715,024 -0.11(-4.74%)
Aug 27, 2010 2.261 2.339 2.204 2.321 115,629,488 +0.07(+3.27%)
Aug 26, 2010 2.305 2.330 2.247 2.247 71,686,816 -0.03(-1.21%)
Aug 25, 2010 2.204 2.293 2.192 2.275 82,581,272 +0.05(+2.06%)
Aug 24, 2010 2.179 2.252 2.174 2.229 69,808,464 -0.02(-1.02%)
Aug 23, 2010 2.293 2.351 2.245 2.252 81,373,080 -0.03(-1.50%)
Aug 20, 2010 2.250 2.341 2.247 2.286 142,297,408 +0.02(+0.91%)
Aug 19, 2010 2.160 2.273 2.149 2.266 175,966,512 +0.13(+6.01%)
Aug 18, 2010 2.119 2.156 2.105 2.137 37,830,252 +0.01(+0.54%)
Aug 17, 2010 2.119 2.165 2.098 2.126 52,460,092 +0.03(+1.31%)
Aug 16, 2010 2.124 2.167 2.071 2.098 88,741,872 -0.06(-2.56%)
Aug 13, 2010 2.121 2.183 2.117 2.153 195,979,792 +0.10(+4.79%)
Aug 12, 2010 2.000 2.101 1.984 2.055 144,239,872 +0.02(+0.88%)
Aug 11, 2010 2.075 2.075 2.030 2.037 86,709,040 -0.08(-3.90%)
Aug 10, 2010 2.174 2.179 2.110 2.120 84,174,392 -0.09(-4.12%)
Aug 09, 2010 2.213 2.215 2.157 2.211 50,849,968 +0.02(+0.94%)
Aug 06, 2010 2.156 2.213 2.137 2.190 80,688,256 +0.03(+1.17%)
Aug 05, 2010 2.144 2.169 2.105 2.165 87,274,872 +0.03(+1.29%)
Aug 04, 2010 2.069 2.144 2.059 2.137 93,260,656 +0.09(+4.25%)
Aug 03, 2010 2.089 2.091 2.034 2.050 104,108,992 -0.06(-2.61%)
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.