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 +74.32 (+6.98%)
Official Closing 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 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%)
May 03, 2010 3.621 3.642 3.509 3.564 117,626,904 -0.04(-1.08%)
Apr 30, 2010 3.772 3.779 3.600 3.603 116,455,464 -0.22(-5.65%)
Apr 29, 2010 3.717 3.823 3.662 3.818 107,614,208 +0.11(+3.03%)
Apr 28, 2010 3.697 3.759 3.630 3.706 73,277,760 +0.01(+0.19%)
Apr 27, 2010 3.779 3.818 3.687 3.699 66,141,152 -0.11(-2.83%)
Apr 26, 2010 3.775 3.853 3.768 3.807 53,537,436 +0.04(+0.97%)
Apr 23, 2010 3.811 3.820 3.704 3.770 82,081,952 -0.05(-1.38%)
Apr 22, 2010 3.745 3.834 3.692 3.823 71,618,168 +0.02(+0.42%)
Apr 21, 2010 3.928 3.933 3.761 3.807 97,669,880 -0.10(-2.58%)
Apr 20, 2010 3.921 3.963 3.857 3.908 73,934,400 +0.01(+0.35%)
Apr 19, 2010 3.882 3.905 3.763 3.894 119,319,088 -0.02(-0.47%)
Apr 16, 2010 3.963 3.979 3.825 3.912 209,081,312 -0.22(-5.27%)
Apr 15, 2010 4.114 4.155 4.073 4.130 104,390,648 +0.03(+0.73%)
Apr 14, 2010 4.137 4.158 4.036 4.100 98,139,184 +0.05(+1.25%)
Apr 13, 2010 3.983 4.064 3.967 4.050 70,171,184 +0.08(+2.08%)
Apr 12, 2010 3.901 3.983 3.894 3.967 59,573,836 +0.07(+1.82%)
Apr 09, 2010 3.862 3.910 3.841 3.896 89,133,304 +0.03(+0.65%)
Apr 08, 2010 3.910 3.939 3.850 3.871 113,116,768 -0.06(-1.63%)
Apr 07, 2010 3.885 4.002 3.853 3.935 89,112,648 +0.03(+0.65%)
Apr 06, 2010 3.958 3.967 3.841 3.910 88,121,824 -0.10(-2.46%)
Apr 05, 2010 3.974 4.015 3.970 4.009 45,093,380 +0.06(+1.51%)
Apr 01, 2010 4.009 3.949 3.949 3.949 37,029,436 -0.04(-1.03%)
Mar 31, 2010 4.027 4.045 3.970 3.990 42,499,156 -0.05(-1.30%)
Mar 30, 2010 4.073 4.093 3.974 4.043 35,332,772 +0.02(+0.40%)
Mar 29, 2010 4.002 4.036 3.947 4.027 43,002,584 +0.05(+1.27%)
Mar 26, 2010 4.011 4.052 3.944 3.976 37,580,120 +0.00(+0.00%)
Mar 25, 2010 4.022 4.048 3.967 3.976 53,983,704 +0.01(+0.29%)
Mar 24, 2010 4.068 4.080 3.957 3.965 47,559,224 -0.14(-3.35%)
Mar 23, 2010 4.049 4.123 4.022 4.103 53,812,308 +0.08(+2.05%)
Mar 22, 2010 3.905 4.036 3.905 4.020 47,459,012 +0.06(+1.62%)
Mar 19, 2010 4.064 4.075 3.905 3.956 63,735,432 -0.05(-1.20%)
Mar 18, 2010 4.158 4.158 3.967 4.004 80,777,976 -0.15(-3.54%)
Mar 17, 2010 4.096 4.206 4.096 4.151 70,988,688 +0.08(+1.94%)
Mar 16, 2010 3.933 4.096 3.931 4.072 72,495,328 +0.14(+3.47%)
Mar 15, 2010 3.908 3.990 3.898 3.935 39,126,928 -0.02(-0.52%)
Mar 12, 2010 3.986 3.997 3.935 3.956 56,727,396 +0.01(+0.35%)
Mar 11, 2010 4.002 4.015 3.926 3.942 58,941,256 -0.09(-2.27%)
Mar 10, 2010 4.013 4.077 4.011 4.034 45,625,980 +0.01(+0.23%)
Mar 09, 2010 3.919 4.064 3.917 4.025 90,575,088 +0.14(+3.72%)
Mar 08, 2010 3.940 3.951 3.864 3.880 47,892,740 -0.06(-1.46%)
Mar 05, 2010 3.793 3.965 3.793 3.937 68,997,344 +0.12(+3.06%)
Mar 04, 2010 3.830 3.859 3.772 3.820 60,765,760 +0.01(+0.18%)
Mar 03, 2010 3.885 3.905 3.781 3.814 43,530,564 -0.05(-1.25%)
Mar 02, 2010 3.898 3.947 3.834 3.862 58,721,876 -0.00(-0.06%)
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.