Skip to main content

NVIDIA Corp (NQ: NVDA )

131.88 +2.27 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 2.178 2.247 2.133 2.138 101,551,440 -0.07(-3.27%)
Aug 30, 2010 2.293 2.311 2.211 2.211 65,720,508 -0.11(-4.74%)
Aug 27, 2010 2.261 2.339 2.204 2.321 115,639,136 +0.07(+3.27%)
Aug 26, 2010 2.305 2.330 2.247 2.247 71,692,800 -0.03(-1.21%)
Aug 25, 2010 2.204 2.293 2.192 2.275 82,588,160 +0.05(+2.06%)
Aug 24, 2010 2.178 2.252 2.174 2.229 69,814,288 -0.02(-1.02%)
Aug 23, 2010 2.293 2.350 2.245 2.252 81,379,872 -0.03(-1.50%)
Aug 20, 2010 2.250 2.341 2.247 2.286 142,309,280 +0.02(+0.91%)
Aug 19, 2010 2.160 2.272 2.149 2.266 175,981,200 +0.13(+6.01%)
Aug 18, 2010 2.119 2.156 2.105 2.137 37,833,408 +0.01(+0.54%)
Aug 17, 2010 2.119 2.165 2.098 2.126 52,464,472 +0.03(+1.31%)
Aug 16, 2010 2.123 2.167 2.071 2.098 88,749,272 -0.06(-2.56%)
Aug 13, 2010 2.121 2.183 2.117 2.153 195,996,144 +0.10(+4.79%)
Aug 12, 2010 2.000 2.100 1.984 2.055 144,251,904 +0.02(+0.88%)
Aug 11, 2010 2.075 2.075 2.029 2.037 86,716,272 -0.08(-3.89%)
Aug 10, 2010 2.174 2.178 2.110 2.119 84,181,416 -0.09(-4.12%)
Aug 09, 2010 2.213 2.215 2.157 2.211 50,854,212 +0.02(+0.94%)
Aug 06, 2010 2.156 2.213 2.137 2.190 80,694,984 +0.03(+1.17%)
Aug 05, 2010 2.144 2.169 2.105 2.165 87,282,152 +0.03(+1.29%)
Aug 04, 2010 2.068 2.144 2.059 2.137 93,268,440 +0.09(+4.25%)
Aug 03, 2010 2.089 2.091 2.034 2.050 104,117,680 -0.06(-2.61%)
Aug 02, 2010 2.144 2.153 2.096 2.105 99,872,088 -0.00(-0.11%)
Jul 30, 2010 2.078 2.144 2.045 2.107 107,352,568 +0.01(+0.66%)
Jul 29, 2010 2.156 2.201 2.080 2.094 290,265,600 -0.23(-9.87%)
Jul 28, 2010 2.360 2.401 2.316 2.323 143,189,248 -0.08(-3.15%)
Jul 27, 2010 2.426 2.431 2.369 2.399 74,401,048 -0.02(-0.85%)
Jul 26, 2010 2.369 2.428 2.332 2.419 74,392,224 +0.04(+1.83%)
Jul 23, 2010 2.415 2.417 2.353 2.376 89,137,488 -0.04(-1.71%)
Jul 22, 2010 2.403 2.442 2.389 2.417 50,387,368 +0.04(+1.64%)
Jul 21, 2010 2.481 2.483 2.355 2.378 68,108,056 -0.08(-3.26%)
Jul 20, 2010 2.337 2.472 2.316 2.458 126,509,480 +0.06(+2.49%)
Jul 19, 2010 2.337 2.408 2.321 2.399 86,990,568 +0.09(+4.08%)
Jul 16, 2010 2.458 2.465 2.295 2.305 140,487,616 -0.15(-6.25%)
Jul 15, 2010 2.532 2.534 2.428 2.458 103,848,416 -0.07(-2.81%)
Jul 14, 2010 2.614 2.632 2.493 2.529 147,745,008 +0.03(+1.01%)
Jul 13, 2010 2.456 2.520 2.442 2.504 77,786,296 +0.09(+3.61%)
Jul 12, 2010 2.373 2.447 2.371 2.417 61,621,760 +0.04(+1.84%)
Jul 09, 2010 2.376 2.389 2.344 2.373 62,322,984 +0.01(+0.39%)
Jul 08, 2010 2.454 2.456 2.334 2.364 85,394,328 -0.07(-3.01%)
Jul 07, 2010 2.334 2.451 2.330 2.438 66,329,548 +0.11(+4.83%)
Jul 06, 2010 2.341 2.417 2.305 2.325 77,625,712 -0.03(-1.07%)
Jul 02, 2010 2.389 2.394 2.270 2.350 80,364,856 -0.03(-1.25%)
Jul 01, 2010 2.348 2.396 2.277 2.380 80,350,664 +0.04(+1.66%)
Jun 30, 2010 2.408 2.433 2.341 2.341 67,928,232 -0.06(-2.58%)
Jun 29, 2010 2.490 2.493 2.387 2.403 72,041,696 -0.14(-5.42%)
Jun 25, 2010 2.566 2.568 2.499 2.541 55,324,976 -0.01(-0.27%)
Jun 24, 2010 2.665 2.678 2.538 2.548 79,044,472 -0.13(-4.96%)
Jun 23, 2010 2.676 2.708 2.600 2.681 66,946,520 +0.03(+1.12%)
Jun 22, 2010 2.788 2.823 2.637 2.651 89,131,864 -0.10(-3.75%)
Jun 21, 2010 2.880 2.887 2.729 2.754 63,057,368 -0.07(-2.36%)
Jun 18, 2010 2.818 2.855 2.798 2.821 101,719,224 +0.02(+0.65%)
Jun 17, 2010 2.793 2.809 2.697 2.802 93,658,760 +0.10(+3.82%)
Jun 16, 2010 2.715 2.740 2.662 2.699 39,594,592 -0.03(-1.28%)
Jun 15, 2010 2.635 2.747 2.630 2.734 57,624,900 +0.13(+4.95%)
Jun 14, 2010 2.701 2.706 2.598 2.605 40,892,108 -0.06(-2.15%)
Jun 11, 2010 2.575 2.673 2.568 2.662 48,199,324 +0.06(+2.29%)
Jun 10, 2010 2.552 2.614 2.545 2.603 66,678,152 +0.10(+4.03%)
Jun 09, 2010 2.577 2.646 2.493 2.502 76,005,320 -0.06(-2.42%)
Jun 08, 2010 2.624 2.626 2.497 2.564 105,494,872 -0.07(-2.80%)
Jun 07, 2010 2.786 2.804 2.626 2.638 62,928,956 -0.14(-4.90%)
Jun 04, 2010 2.827 2.878 2.759 2.773 73,203,816 -0.14(-4.76%)
Jun 03, 2010 2.857 2.919 2.848 2.912 63,926,628 -0.00(-0.16%)
Jun 02, 2010 2.889 2.920 2.870 2.917 70,765,288 +0.03(+1.11%)
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.