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

NVIDIA Corp (NQ: NVDA )

840.35 -33.80 (-3.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
May 31, 2012 2.883 2.894 2.814 2.851 39,046,288 -0.03(-1.11%)
May 30, 2012 2.885 2.906 2.832 2.883 41,401,220 -0.03(-1.18%)
May 29, 2012 2.890 2.936 2.878 2.917 33,788,132 +0.07(+2.58%)
May 25, 2012 2.775 2.867 2.775 2.844 42,705,320 +0.07(+2.39%)
May 24, 2012 2.869 2.874 2.757 2.777 56,730,844 -0.08(-2.65%)
May 23, 2012 2.754 2.858 2.712 2.853 54,040,960 +0.07(+2.47%)
May 22, 2012 2.816 2.821 2.743 2.784 44,709,324 -0.03(-1.22%)
May 21, 2012 2.775 2.832 2.755 2.819 45,376,544 +0.05(+1.74%)
May 18, 2012 2.908 2.922 2.757 2.770 61,845,480 -0.13(-4.51%)
May 17, 2012 2.933 2.961 2.901 2.901 36,557,912 -0.02(-0.67%)
May 16, 2012 2.986 3.020 2.913 2.921 51,287,280 -0.06(-2.04%)
May 15, 2012 3.011 3.078 2.968 2.981 65,399,332 -0.03(-0.99%)
May 14, 2012 3.004 3.057 2.942 3.011 47,688,596 -0.02(-0.61%)
May 11, 2012 3.085 3.137 3.018 3.030 156,472,304 +0.18(+6.36%)
May 10, 2012 2.897 2.901 2.802 2.848 65,061,628 -0.02(-0.72%)
May 09, 2012 2.807 2.892 2.780 2.869 56,749,312 +0.01(+0.40%)
May 08, 2012 2.835 2.876 2.784 2.858 50,396,468 -0.00(-0.08%)
May 07, 2012 2.862 2.910 2.837 2.860 65,884,012 +0.05(+1.71%)
May 04, 2012 2.878 2.894 2.812 2.812 59,436,976 -0.08(-2.93%)
May 03, 2012 2.954 2.971 2.878 2.897 45,733,392 -0.05(-1.71%)
May 02, 2012 3.023 3.034 2.931 2.947 74,563,744 -0.09(-2.87%)
May 01, 2012 2.965 3.066 2.965 3.034 44,550,288 +0.05(+1.77%)
Apr 30, 2012 2.961 2.997 2.940 2.981 28,589,590 +0.00(+0.15%)
Apr 27, 2012 2.997 3.015 2.945 2.977 51,818,424 -0.03(-0.84%)
Apr 26, 2012 2.997 3.027 2.977 3.002 58,778,680 +0.00(+0.08%)
Apr 25, 2012 2.984 3.023 2.929 3.000 79,262,344 +0.06(+2.03%)
Apr 24, 2012 3.043 3.069 2.924 2.940 79,579,544 -0.09(-3.10%)
Apr 23, 2012 3.018 3.047 2.961 3.034 76,987,584 -0.04(-1.19%)
Apr 20, 2012 3.151 3.160 3.064 3.071 55,555,692 -0.06(-1.94%)
Apr 19, 2012 3.140 3.259 3.117 3.132 72,721,504 -0.05(-1.55%)
Apr 18, 2012 3.195 3.211 3.142 3.181 43,687,312 -0.03(-1.07%)
Apr 17, 2012 3.218 3.257 3.204 3.215 50,220,260 +0.01(+0.21%)
Apr 16, 2012 3.270 3.280 3.156 3.208 50,507,128 -0.04(-1.20%)
Apr 13, 2012 3.337 3.354 3.245 3.247 33,937,220 -0.12(-3.54%)
Apr 12, 2012 3.293 3.385 3.280 3.367 41,954,276 +0.08(+2.37%)
Apr 11, 2012 3.291 3.360 3.280 3.289 40,656,380 +0.04(+1.27%)
Apr 10, 2012 3.298 3.344 3.231 3.247 51,273,796 -0.06(-1.94%)
Apr 09, 2012 3.302 3.323 3.247 3.312 39,843,516 -0.04(-1.30%)
Apr 05, 2012 3.364 3.406 3.344 3.355 40,994,808 -0.00(-0.14%)
Apr 04, 2012 3.406 3.449 3.339 3.360 54,057,724 -0.10(-2.85%)
Apr 03, 2012 3.541 3.545 3.440 3.458 46,925,980 -0.06(-1.63%)
Apr 02, 2012 3.523 3.552 3.466 3.516 44,402,164 -0.01(-0.42%)
Mar 30, 2012 3.523 3.552 3.472 3.531 57,478,544 +0.04(+1.08%)
Mar 29, 2012 3.472 3.520 3.429 3.493 40,628,152 +0.02(+0.46%)
Mar 28, 2012 3.442 3.523 3.417 3.477 97,285,648 +0.08(+2.29%)
Mar 27, 2012 3.390 3.440 3.383 3.399 45,780,440 +0.02(+0.68%)
Mar 26, 2012 3.369 3.392 3.337 3.376 31,420,046 +0.04(+1.20%)
Mar 23, 2012 3.302 3.346 3.280 3.336 34,388,788 +0.02(+0.73%)
Mar 22, 2012 3.291 3.339 3.282 3.312 46,347,460 -0.00(-0.14%)
Mar 21, 2012 3.302 3.346 3.266 3.316 50,999,232 +0.01(+0.42%)
Mar 20, 2012 3.339 3.339 3.273 3.302 49,012,468 -0.06(-1.64%)
Mar 19, 2012 3.367 3.383 3.341 3.357 44,192,360 +0.01(+0.27%)
Mar 16, 2012 3.346 3.362 3.328 3.348 46,694,980 +0.00(+0.14%)
Mar 15, 2012 3.305 3.362 3.293 3.344 41,683,340 +0.05(+1.50%)
Mar 14, 2012 3.392 3.398 3.284 3.294 80,197,552 -0.10(-2.87%)
Mar 13, 2012 3.360 3.410 3.344 3.392 60,327,116 +0.05(+1.41%)
Mar 12, 2012 3.413 3.435 3.337 3.345 32,697,124 -0.05(-1.59%)
Mar 09, 2012 3.417 3.442 3.380 3.399 40,097,588 -0.01(-0.24%)
Mar 08, 2012 3.406 3.442 3.388 3.407 46,967,256 +0.01(+0.30%)
Mar 07, 2012 3.394 3.410 3.348 3.396 48,180,760 +0.02(+0.61%)
Mar 06, 2012 3.369 3.396 3.316 3.376 51,383,284 -0.03(-0.94%)
Mar 05, 2012 3.502 3.509 3.383 3.408 56,123,520 -0.12(-3.38%)
Mar 02, 2012 3.486 3.578 3.486 3.527 74,571,176 +0.03(+0.85%)
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.