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 (%)
May 24, 2011 4.164 4.327 4.153 4.160 78,532,976 +0.02(+0.39%)
May 23, 2011 4.089 4.174 4.036 4.144 64,013,900 -0.00(-0.11%)
May 20, 2011 4.068 4.158 4.050 4.148 62,787,248 +0.07(+1.74%)
May 19, 2011 4.169 4.171 4.015 4.077 70,957,824 -0.06(-1.44%)
May 18, 2011 4.059 4.171 4.045 4.137 71,825,600 +0.09(+2.33%)
May 17, 2011 4.045 4.048 3.926 4.043 154,844,720 -0.02(-0.40%)
May 16, 2011 4.176 4.185 4.057 4.059 79,381,008 -0.13(-3.06%)
May 13, 2011 4.403 4.414 4.155 4.187 220,816,576 -0.51(-10.93%)
May 12, 2011 4.541 4.706 4.529 4.701 132,484,672 +0.14(+3.17%)
May 11, 2011 4.559 4.605 4.495 4.557 67,290,424 +0.02(+0.46%)
May 10, 2011 4.566 4.570 4.490 4.536 75,277,312 +0.01(+0.15%)
May 09, 2011 4.444 4.552 4.433 4.529 77,002,104 +0.10(+2.23%)
May 06, 2011 4.369 4.472 4.334 4.430 91,699,888 +0.15(+3.54%)
May 05, 2011 4.242 4.330 4.185 4.279 59,160,296 +0.00(+0.05%)
May 04, 2011 4.323 4.371 4.197 4.277 69,701,208 -0.03(-0.75%)
May 03, 2011 4.472 4.486 4.254 4.309 88,226,216 -0.22(-4.76%)
May 02, 2011 4.515 4.685 4.502 4.524 66,921,512 -0.06(-1.35%)
Apr 29, 2011 4.504 4.687 4.497 4.586 91,115,536 +0.11(+2.51%)
Apr 28, 2011 4.426 4.563 4.375 4.474 74,716,256 +0.05(+1.09%)
Apr 27, 2011 4.449 4.449 4.334 4.426 49,058,376 +0.00(+0.00%)
Apr 26, 2011 4.350 4.470 4.307 4.426 73,756,272 +0.11(+2.61%)
Apr 25, 2011 4.341 4.385 4.263 4.314 67,548,680 +0.07(+1.57%)
Apr 21, 2011 4.304 4.331 4.238 4.247 45,938,136 -0.01(-0.27%)
Apr 20, 2011 4.284 4.346 4.190 4.258 70,789,456 +0.13(+3.05%)
Apr 19, 2011 4.151 4.167 4.020 4.132 71,879,592 -0.02(-0.39%)
Apr 18, 2011 4.190 4.217 4.082 4.148 81,033,288 -0.14(-3.31%)
Apr 15, 2011 4.213 4.343 4.192 4.291 105,716,408 +0.05(+1.08%)
Apr 14, 2011 4.036 4.247 4.013 4.245 136,784,928 +0.17(+4.22%)
Apr 13, 2011 4.025 4.098 3.974 4.073 81,624,848 +0.09(+2.25%)
Apr 12, 2011 3.933 4.011 3.859 3.983 91,657,192 +0.01(+0.29%)
Apr 11, 2011 4.041 4.061 3.928 3.972 59,492,312 -0.05(-1.31%)
Apr 08, 2011 4.183 4.183 4.013 4.025 81,417,152 -0.13(-3.04%)
Apr 07, 2011 4.013 4.176 3.997 4.151 111,272,288 +0.15(+3.67%)
Apr 06, 2011 4.061 4.066 3.970 4.004 93,426,120 -0.03(-0.68%)
Apr 05, 2011 4.084 4.116 4.022 4.031 89,511,544 +0.01(+0.17%)
Apr 04, 2011 4.174 4.185 3.995 4.025 100,654,896 -0.15(-3.57%)
Apr 01, 2011 4.288 4.293 4.116 4.174 92,672,624 -0.06(-1.41%)
Mar 31, 2011 4.238 4.284 4.155 4.233 71,418,632 +0.00(+0.05%)
Mar 30, 2011 4.231 4.449 4.176 4.231 128,189,408 -0.17(-3.76%)
Mar 29, 2011 4.430 4.447 4.336 4.396 78,030,816 -0.03(-0.78%)
Mar 28, 2011 4.373 4.504 4.334 4.430 131,226,872 +0.16(+3.70%)
Mar 25, 2011 4.449 4.459 4.265 4.272 130,457,792 -0.14(-3.12%)
Mar 24, 2011 4.171 4.460 4.162 4.410 193,984,336 +0.33(+7.97%)
Mar 23, 2011 3.995 4.096 3.908 4.084 85,294,864 +0.08(+2.09%)
Mar 22, 2011 4.061 4.100 3.983 4.000 78,315,360 -0.07(-1.77%)
Mar 21, 2011 4.086 4.169 4.031 4.073 81,949,696 +0.03(+0.79%)
Mar 18, 2011 4.160 4.174 4.036 4.041 96,694,288 -0.06(-1.34%)
Mar 17, 2011 4.128 4.135 3.944 4.096 135,013,568 +0.08(+1.88%)
Mar 16, 2011 4.013 4.208 3.967 4.020 160,849,280 -0.03(-0.74%)
Mar 15, 2011 3.970 4.119 3.901 4.050 136,769,296 -0.12(-2.97%)
Mar 14, 2011 4.171 4.277 4.105 4.174 109,383,992 +0.03(+0.83%)
Mar 11, 2011 4.143 4.254 4.050 4.139 162,115,024 +0.03(+0.73%)
Mar 10, 2011 4.288 4.320 4.105 4.109 187,716,368 -0.28(-6.37%)
Mar 09, 2011 4.469 4.513 4.350 4.389 143,791,856 -0.09(-2.10%)
Mar 08, 2011 4.745 4.770 4.385 4.483 212,277,984 -0.21(-4.49%)
Mar 07, 2011 4.795 4.811 4.575 4.694 111,097,464 -0.07(-1.37%)
Mar 04, 2011 4.790 4.839 4.708 4.760 104,643,200 -0.03(-0.55%)
Mar 03, 2011 4.868 4.896 4.641 4.786 173,663,184 +0.03(+0.58%)
Mar 02, 2011 4.958 5.052 4.644 4.758 187,257,664 -0.21(-4.16%)
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.