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 (%)
Dec 31, 2010 3.440 3.536 3.435 3.532 42,658,492 +0.09(+2.74%)
Dec 30, 2010 3.421 3.458 3.410 3.438 19,021,968 +0.01(+0.33%)
Dec 29, 2010 3.424 3.451 3.394 3.426 19,368,082 +0.00(+0.00%)
Dec 28, 2010 3.440 3.463 3.405 3.426 21,177,512 -0.01(-0.40%)
Dec 27, 2010 3.412 3.465 3.350 3.440 27,853,726 +0.02(+0.54%)
Dec 23, 2010 3.447 3.447 3.408 3.421 29,847,226 -0.03(-0.73%)
Dec 22, 2010 3.403 3.451 3.371 3.447 52,108,824 +0.04(+1.08%)
Dec 21, 2010 3.314 3.410 3.311 3.410 50,905,948 +0.13(+3.91%)
Dec 20, 2010 3.307 3.323 3.279 3.282 37,511,316 -0.01(-0.42%)
Dec 17, 2010 3.279 3.314 3.240 3.295 64,697,852 +0.02(+0.58%)
Dec 16, 2010 3.307 3.325 3.268 3.276 68,885,216 +0.00(+0.12%)
Dec 15, 2010 3.353 3.394 3.268 3.272 68,046,128 -0.07(-2.21%)
Dec 14, 2010 3.405 3.467 3.341 3.346 82,325,736 +0.01(+0.16%)
Dec 13, 2010 3.442 3.449 3.332 3.341 66,405,600 -0.09(-2.54%)
Dec 10, 2010 3.408 3.460 3.399 3.428 49,265,328 +0.02(+0.57%)
Dec 09, 2010 3.382 3.431 3.334 3.408 102,739,016 -0.06(-1.64%)
Dec 08, 2010 3.431 3.502 3.405 3.465 66,855,280 +0.03(+0.87%)
Dec 07, 2010 3.405 3.515 3.399 3.435 111,802,144 +0.11(+3.22%)
Dec 06, 2010 3.403 3.410 3.314 3.328 47,795,664 -0.06(-1.88%)
Dec 03, 2010 3.282 3.392 3.275 3.392 66,076,992 +0.09(+2.85%)
Dec 02, 2010 3.259 3.318 3.256 3.298 57,704,500 +0.04(+1.20%)
Dec 01, 2010 3.183 3.278 3.178 3.259 68,303,240 +0.14(+4.42%)
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%)
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.