Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 3.160 3.192 3.027 3.052 76,941,968 -0.08(-2.70%)
Aug 30, 2011 3.043 3.162 3.023 3.137 74,648,384 +0.07(+2.40%)
Aug 29, 2011 3.068 3.075 2.997 3.064 65,592,784 +0.08(+2.69%)
Aug 26, 2011 2.851 3.013 2.800 2.984 79,875,264 +0.12(+4.25%)
Aug 25, 2011 2.931 2.984 2.857 2.862 75,276,128 -0.13(-4.29%)
Aug 24, 2011 3.027 3.036 2.912 2.990 74,883,048 -0.04(-1.44%)
Aug 23, 2011 2.805 3.036 2.800 3.034 102,287,168 +0.30(+10.80%)
Aug 22, 2011 2.765 2.798 2.707 2.738 66,703,104 +0.05(+1.79%)
Aug 19, 2011 2.692 2.842 2.672 2.690 83,006,496 -0.05(-1.76%)
Aug 18, 2011 2.805 2.832 2.706 2.738 87,486,336 -0.20(-6.79%)
Aug 17, 2011 2.988 3.039 2.899 2.938 60,320,436 -0.04(-1.39%)
Aug 16, 2011 3.032 3.073 2.924 2.979 78,143,248 -0.09(-2.84%)
Aug 15, 2011 2.984 3.073 2.968 3.066 94,202,856 +0.11(+3.80%)
Aug 12, 2011 3.403 3.408 2.906 2.954 348,385,248 -0.12(-3.95%)
Aug 11, 2011 2.830 3.117 2.830 3.075 116,600,272 +0.25(+8.67%)
Aug 10, 2011 2.878 2.961 2.814 2.830 124,199,208 -0.14(-4.56%)
Aug 09, 2011 2.924 2.970 2.752 2.965 144,970,064 +0.23(+8.38%)
Aug 08, 2011 2.825 2.926 2.718 2.736 118,153,264 -0.23(-7.88%)
Aug 05, 2011 3.144 3.183 2.890 2.970 138,517,504 -0.10(-3.36%)
Aug 04, 2011 3.334 3.334 3.073 3.073 106,795,552 -0.32(-9.52%)
Aug 03, 2011 3.314 3.408 3.282 3.396 83,419,144 +0.09(+2.70%)
Aug 02, 2011 3.318 3.527 3.307 3.307 147,869,728 -0.03(-1.03%)
Aug 01, 2011 3.245 3.350 3.217 3.341 111,163,488 +0.17(+5.35%)
Jul 29, 2011 3.139 3.201 3.123 3.172 73,876,968 +0.00(+0.00%)
Jul 28, 2011 3.167 3.238 3.117 3.172 70,660,072 -0.01(-0.18%)
Jul 27, 2011 3.256 3.273 3.169 3.177 71,097,520 -0.12(-3.78%)
Jul 26, 2011 3.289 3.371 3.254 3.302 76,121,656 -0.08(-2.44%)
Jul 25, 2011 3.387 3.401 3.337 3.385 61,802,040 -0.06(-1.60%)
Jul 22, 2011 3.404 3.451 3.357 3.440 80,364,152 +0.07(+2.04%)
Jul 21, 2011 3.224 3.394 3.176 3.371 124,648,472 +0.15(+4.70%)
Jul 20, 2011 3.273 3.291 3.211 3.220 72,272,320 -0.04(-1.27%)
Jul 19, 2011 3.174 3.268 3.174 3.261 65,647,036 +0.10(+3.09%)
Jul 18, 2011 3.208 3.227 3.123 3.164 89,191,576 -0.07(-2.16%)
Jul 15, 2011 3.247 3.268 3.167 3.234 90,240,168 +0.00(+0.14%)
Jul 14, 2011 3.376 3.396 3.213 3.229 118,715,576 -0.13(-3.96%)
Jul 13, 2011 3.415 3.438 3.330 3.362 69,135,880 -0.01(-0.20%)
Jul 12, 2011 3.399 3.431 3.312 3.369 94,580,624 -0.05(-1.34%)
Jul 11, 2011 3.472 3.486 3.406 3.415 77,878,304 -0.12(-3.50%)
Jul 08, 2011 3.557 3.582 3.509 3.539 67,536,920 -0.07(-1.88%)
Jul 07, 2011 3.612 3.630 3.543 3.606 107,447,496 +0.01(+0.35%)
Jul 06, 2011 3.639 3.646 3.550 3.594 57,722,652 -0.05(-1.32%)
Jul 05, 2011 3.699 3.733 3.610 3.642 58,343,992 -0.06(-1.64%)
Jul 01, 2011 3.655 3.717 3.582 3.703 58,955,204 +0.05(+1.32%)
Jun 30, 2011 3.619 3.694 3.564 3.654 71,109,800 +0.04(+1.24%)
Jun 29, 2011 3.578 3.646 3.454 3.610 104,712,392 +0.06(+1.55%)
Jun 28, 2011 3.534 3.596 3.509 3.555 75,441,952 +0.02(+0.58%)
Jun 27, 2011 3.610 3.633 3.408 3.534 124,443,040 -0.08(-2.10%)
Jun 24, 2011 3.699 3.731 3.587 3.610 57,689,032 -0.11(-2.90%)
Jun 23, 2011 3.564 3.742 3.532 3.717 81,108,992 +0.11(+2.99%)
Jun 22, 2011 3.635 3.683 3.603 3.610 71,046,560 -0.05(-1.38%)
Jun 21, 2011 3.596 3.688 3.561 3.660 76,775,728 +0.08(+2.18%)
Jun 20, 2011 3.600 3.669 3.555 3.582 81,319,952 -0.04(-1.17%)
Jun 17, 2011 3.756 3.759 3.511 3.625 160,031,024 -0.09(-2.38%)
Jun 16, 2011 3.848 3.907 3.658 3.713 111,728,520 -0.13(-3.46%)
Jun 15, 2011 3.878 3.901 3.766 3.846 102,027,888 -0.08(-2.16%)
Jun 14, 2011 3.933 4.018 3.915 3.931 58,275,972 +0.03(+0.85%)
Jun 13, 2011 3.926 3.977 3.871 3.897 62,656,840 -0.03(-0.73%)
Jun 10, 2011 3.990 4.014 3.894 3.926 53,806,952 -0.06(-1.44%)
Jun 09, 2011 4.027 4.036 3.839 3.983 80,834,872 -0.05(-1.14%)
Jun 08, 2011 4.121 4.146 3.997 4.029 62,047,988 -0.11(-2.71%)
Jun 07, 2011 4.176 4.199 4.123 4.142 47,305,892 -0.00(-0.06%)
Jun 06, 2011 4.236 4.266 4.139 4.144 47,519,024 -0.09(-2.11%)
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.