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

NVIDIA Corp (NQ: NVDA )

1,096.33 -8.67 (-0.78%)
Official Closing Price Updated: 4:15 PM EDT, May 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 30, 2010 2.078 2.144 2.046 2.107 107,347,376 +0.01(+0.66%)
Jul 29, 2010 2.156 2.201 2.080 2.094 290,251,584 -0.23(-9.87%)
Jul 28, 2010 2.360 2.401 2.316 2.323 143,182,320 -0.08(-3.16%)
Jul 27, 2010 2.426 2.431 2.369 2.399 74,397,456 -0.02(-0.85%)
Jul 26, 2010 2.369 2.429 2.332 2.419 74,388,624 +0.04(+1.83%)
Jul 23, 2010 2.415 2.417 2.353 2.376 89,133,176 -0.04(-1.71%)
Jul 22, 2010 2.403 2.442 2.390 2.417 50,384,932 +0.04(+1.64%)
Jul 21, 2010 2.481 2.484 2.355 2.378 68,104,760 -0.08(-3.26%)
Jul 20, 2010 2.337 2.472 2.316 2.458 126,503,368 +0.06(+2.49%)
Jul 19, 2010 2.337 2.408 2.321 2.399 86,986,360 +0.09(+4.08%)
Jul 16, 2010 2.458 2.465 2.296 2.305 140,480,816 -0.15(-6.25%)
Jul 15, 2010 2.532 2.534 2.429 2.458 103,843,400 -0.07(-2.81%)
Jul 14, 2010 2.614 2.633 2.493 2.529 147,737,872 +0.03(+1.01%)
Jul 13, 2010 2.456 2.520 2.442 2.504 77,782,536 +0.09(+3.61%)
Jul 12, 2010 2.373 2.447 2.371 2.417 61,618,784 +0.04(+1.84%)
Jul 09, 2010 2.376 2.390 2.344 2.373 62,319,972 +0.01(+0.39%)
Jul 08, 2010 2.454 2.456 2.334 2.364 85,390,200 -0.07(-3.01%)
Jul 07, 2010 2.334 2.451 2.330 2.438 66,326,344 +0.11(+4.83%)
Jul 06, 2010 2.341 2.417 2.305 2.325 77,621,952 -0.03(-1.07%)
Jul 02, 2010 2.390 2.394 2.270 2.351 80,360,968 -0.03(-1.25%)
Jul 01, 2010 2.348 2.396 2.277 2.380 80,346,784 +0.04(+1.66%)
Jun 30, 2010 2.408 2.433 2.341 2.341 67,924,952 -0.06(-2.58%)
Jun 29, 2010 2.490 2.493 2.387 2.403 72,038,208 -0.14(-5.42%)
Jun 25, 2010 2.566 2.568 2.500 2.541 55,322,300 -0.01(-0.27%)
Jun 24, 2010 2.665 2.678 2.539 2.548 79,040,656 -0.13(-4.96%)
Jun 23, 2010 2.676 2.708 2.600 2.681 66,943,284 +0.03(+1.12%)
Jun 22, 2010 2.789 2.823 2.637 2.651 89,127,560 -0.10(-3.75%)
Jun 21, 2010 2.880 2.887 2.729 2.754 63,054,320 -0.07(-2.36%)
Jun 18, 2010 2.818 2.855 2.798 2.821 101,714,304 +0.02(+0.65%)
Jun 17, 2010 2.793 2.809 2.697 2.802 93,654,232 +0.10(+3.82%)
Jun 16, 2010 2.715 2.740 2.662 2.699 39,592,680 -0.03(-1.28%)
Jun 15, 2010 2.635 2.747 2.630 2.734 57,622,116 +0.13(+4.95%)
Jun 14, 2010 2.701 2.706 2.598 2.605 40,890,132 -0.06(-2.15%)
Jun 11, 2010 2.575 2.673 2.568 2.662 48,196,996 +0.06(+2.29%)
Jun 10, 2010 2.552 2.614 2.545 2.603 66,674,928 +0.10(+4.03%)
Jun 09, 2010 2.578 2.646 2.493 2.502 76,001,648 -0.06(-2.42%)
Jun 08, 2010 2.625 2.626 2.497 2.564 105,489,776 -0.07(-2.80%)
Jun 07, 2010 2.786 2.805 2.626 2.638 62,925,916 -0.14(-4.90%)
Jun 04, 2010 2.828 2.878 2.759 2.774 73,200,280 -0.14(-4.76%)
Jun 03, 2010 2.857 2.919 2.848 2.912 63,923,536 -0.00(-0.16%)
Jun 02, 2010 2.889 2.920 2.870 2.917 70,761,872 +0.03(+1.11%)
Jun 01, 2010 2.972 3.006 2.883 2.885 57,505,616 -0.13(-4.26%)
May 28, 2010 3.096 3.091 2.967 3.013 59,435,232 -0.08(-2.67%)
May 27, 2010 2.997 3.096 2.990 3.096 77,790,944 +0.17(+5.88%)
May 26, 2010 3.027 3.084 2.915 2.924 108,475,512 +0.01(+0.47%)
May 25, 2010 2.745 2.924 2.717 2.910 105,384,952 +0.08(+2.67%)
May 24, 2010 2.910 2.944 2.825 2.834 72,463,728 -0.08(-2.91%)
May 21, 2010 2.775 2.998 2.775 2.919 116,618,968 +0.06(+2.17%)
May 20, 2010 2.798 2.926 2.754 2.857 123,025,704 -0.07(-2.35%)
May 19, 2010 2.866 2.931 2.846 2.926 90,105,312 +0.05(+1.59%)
May 18, 2010 3.004 3.022 2.864 2.880 73,490,232 -0.10(-3.31%)
May 17, 2010 2.977 3.016 2.885 2.979 93,325,584 +0.01(+0.23%)
May 14, 2010 3.133 3.142 2.889 2.972 271,793,088 -0.39(-11.54%)
May 13, 2010 3.353 3.506 3.327 3.360 135,995,680 -0.01(-0.20%)
May 12, 2010 3.325 3.385 3.305 3.366 98,160,896 +0.06(+1.94%)
May 11, 2010 3.362 3.369 3.277 3.302 90,389,112 -0.04(-1.10%)
May 10, 2010 3.332 3.435 3.302 3.339 106,745,416 +0.14(+4.30%)
May 07, 2010 3.286 3.286 3.087 3.201 125,775,048 -0.06(-1.69%)
May 06, 2010 3.302 3.371 2.990 3.256 109,329,256 -0.07(-2.07%)
May 05, 2010 3.339 3.410 3.284 3.325 145,087,616 -0.06(-1.69%)
May 04, 2010 3.509 3.515 3.332 3.382 142,963,248 -0.18(-5.08%)
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.