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

NVIDIA Corp (NQ: NVDA )

132.76 -6.58 (-4.72%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 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 (%)
Jul 29, 2011 0.3414 0.3481 0.3397 0.3449 679,348,288 +0.00(+0.00%)
Jul 28, 2011 0.3444 0.3521 0.3389 0.3449 649,766,848 -0.00(-0.18%)
Jul 27, 2011 0.3541 0.3559 0.3447 0.3455 653,789,440 -0.01(-3.78%)
Jul 26, 2011 0.3576 0.3666 0.3539 0.3591 699,989,760 -0.01(-2.44%)
Jul 25, 2011 0.3683 0.3698 0.3629 0.3681 568,311,232 -0.01(-1.60%)
Jul 22, 2011 0.3702 0.3753 0.3651 0.3741 739,002,368 +0.01(+2.04%)
Jul 21, 2011 0.3506 0.3691 0.3454 0.3666 1,146,226,304 +0.02(+4.70%)
Jul 20, 2011 0.3559 0.3579 0.3491 0.3501 664,592,448 -0.00(-1.27%)
Jul 19, 2011 0.3452 0.3554 0.3452 0.3547 603,668,544 +0.01(+3.09%)
Jul 18, 2011 0.3489 0.3509 0.3397 0.3440 820,176,384 -0.01(-2.16%)
Jul 15, 2011 0.3531 0.3554 0.3444 0.3516 829,818,944 +0.00(+0.14%)
Jul 14, 2011 0.3671 0.3693 0.3494 0.3511 1,091,669,504 -0.01(-3.96%)
Jul 13, 2011 0.3713 0.3738 0.3621 0.3656 635,750,848 -0.00(-0.20%)
Jul 12, 2011 0.3696 0.3731 0.3601 0.3664 869,732,352 -0.00(-1.34%)
Jul 11, 2011 0.3776 0.3791 0.3703 0.3713 716,143,296 -0.01(-3.50%)
Jul 08, 2011 0.3868 0.3895 0.3816 0.3848 621,047,360 -0.01(-1.88%)
Jul 07, 2011 0.3928 0.3948 0.3853 0.3922 988,051,904 +0.00(+0.35%)
Jul 06, 2011 0.3958 0.3965 0.3861 0.3908 530,798,560 -0.01(-1.32%)
Jul 05, 2011 0.4023 0.4060 0.3925 0.3960 536,512,192 -0.01(-1.64%)
Jul 01, 2011 0.3975 0.4043 0.3895 0.4026 542,132,672 +0.01(+1.32%)
Jun 30, 2011 0.3935 0.4018 0.3875 0.3974 653,902,336 +0.00(+1.24%)
Jun 29, 2011 0.3890 0.3965 0.3756 0.3925 962,900,736 +0.01(+1.55%)
Jun 28, 2011 0.3843 0.3910 0.3816 0.3866 693,739,392 +0.00(+0.58%)
Jun 27, 2011 0.3925 0.3950 0.3706 0.3843 1,144,337,280 -0.01(-2.10%)
Jun 24, 2011 0.4023 0.4058 0.3900 0.3925 530,489,376 -0.01(-2.90%)
Jun 23, 2011 0.3875 0.4069 0.3841 0.4043 745,851,584 +0.01(+2.99%)
Jun 22, 2011 0.3953 0.4005 0.3918 0.3925 653,320,832 -0.01(-1.38%)
Jun 21, 2011 0.3910 0.4010 0.3873 0.3980 706,004,352 +0.01(+2.18%)
Jun 20, 2011 0.3915 0.3990 0.3866 0.3895 747,791,552 -0.00(-1.17%)
Jun 17, 2011 0.4085 0.4087 0.3818 0.3942 1,471,592,576 -0.01(-2.38%)
Jun 16, 2011 0.4185 0.4249 0.3978 0.4038 1,027,418,752 -0.01(-3.46%)
Jun 15, 2011 0.4217 0.4242 0.4095 0.4182 938,214,912 -0.01(-2.16%)
Jun 14, 2011 0.4277 0.4369 0.4257 0.4274 535,886,688 +0.00(+0.85%)
Jun 13, 2011 0.4270 0.4324 0.4210 0.4238 576,171,712 -0.00(-0.73%)
Jun 10, 2011 0.4339 0.4366 0.4235 0.4270 494,791,040 -0.01(-1.44%)
Jun 09, 2011 0.4379 0.4389 0.4175 0.4332 743,330,944 -0.00(-1.14%)
Jun 08, 2011 0.4481 0.4509 0.4347 0.4382 570,572,928 -0.01(-2.71%)
Jun 07, 2011 0.4541 0.4566 0.4484 0.4504 435,009,440 -0.00(-0.06%)
Jun 06, 2011 0.4606 0.4639 0.4501 0.4506 436,969,344 -0.01(-2.11%)
Jun 03, 2011 0.4696 0.4738 0.4581 0.4604 550,751,872 +0.01(+1.76%)
May 24, 2011 0.4529 0.4706 0.4516 0.4524 722,138,112 +0.00(+0.39%)
May 23, 2011 0.4447 0.4539 0.4389 0.4506 588,630,144 -0.00(-0.11%)
May 20, 2011 0.4424 0.4521 0.4404 0.4511 577,350,656 +0.01(+1.74%)
May 19, 2011 0.4534 0.4536 0.4367 0.4434 652,481,984 -0.01(-1.44%)
May 18, 2011 0.4414 0.4536 0.4399 0.4499 660,461,504 +0.01(+2.33%)
May 17, 2011 0.4399 0.4402 0.4270 0.4397 1,423,851,136 -0.00(-0.40%)
May 16, 2011 0.4541 0.4551 0.4412 0.4414 729,936,064 -0.01(-3.06%)
May 13, 2011 0.4788 0.4801 0.4519 0.4554 2,030,485,376 -0.06(-10.93%)
May 12, 2011 0.4938 0.5117 0.4925 0.5112 1,218,242,816 +0.02(+3.17%)
May 11, 2011 0.4958 0.5008 0.4888 0.4955 618,758,912 +0.00(+0.45%)
May 10, 2011 0.4965 0.4970 0.4883 0.4933 692,201,152 +0.00(+0.15%)
May 09, 2011 0.4833 0.4950 0.4821 0.4925 708,061,248 +0.01(+2.23%)
May 06, 2011 0.4751 0.4863 0.4713 0.4818 843,212,480 +0.02(+3.54%)
May 05, 2011 0.4614 0.4708 0.4551 0.4654 543,999,552 +0.00(+0.05%)
May 04, 2011 0.4701 0.4753 0.4564 0.4651 640,926,912 -0.00(-0.75%)
May 03, 2011 0.4863 0.4878 0.4626 0.4686 811,270,848 -0.02(-4.76%)
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.