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 (%)
Jan 31, 2011 5.458 5.561 5.369 5.486 81,720,656 +0.04(+0.67%)
Jan 28, 2011 5.625 5.719 5.320 5.449 119,346,904 -0.16(-2.91%)
Jan 27, 2011 5.708 5.722 5.504 5.612 71,679,776 -0.02(-0.28%)
Jan 26, 2011 5.554 5.733 5.515 5.628 117,094,840 +0.13(+2.38%)
Jan 25, 2011 5.646 5.706 5.460 5.497 118,381,856 -0.17(-3.07%)
Jan 24, 2011 5.330 5.745 5.270 5.671 224,231,312 +0.58(+11.30%)
Jan 21, 2011 5.199 5.272 5.087 5.095 80,607,752 -0.05(-0.94%)
Jan 20, 2011 5.089 5.174 4.997 5.144 121,158,984 +0.00(+0.08%)
Jan 19, 2011 5.286 5.412 5.128 5.139 130,518,752 -0.14(-2.71%)
Jan 18, 2011 5.336 5.373 5.153 5.283 197,172,288 -0.13(-2.35%)
Jan 14, 2011 5.272 5.499 5.240 5.410 173,915,872 +0.05(+0.86%)
Jan 13, 2011 5.297 5.467 5.132 5.364 293,813,696 +0.01(+0.16%)
Jan 12, 2011 4.660 5.359 4.644 5.355 373,873,856 +0.70(+14.98%)
Jan 11, 2011 4.795 4.841 4.557 4.658 295,548,640 -0.07(-1.56%)
Jan 10, 2011 4.474 4.740 4.440 4.731 189,871,216 +0.17(+3.83%)
Jan 07, 2011 4.383 4.571 4.284 4.557 281,297,632 +0.12(+2.79%)
Jan 06, 2011 3.995 4.435 3.983 4.433 380,696,384 +0.54(+13.84%)
Jan 05, 2011 3.683 3.899 3.646 3.894 155,310,976 +0.28(+7.67%)
Jan 04, 2011 3.635 3.651 3.536 3.616 71,009,872 -0.01(-0.32%)
Jan 03, 2011 3.559 3.662 3.555 3.628 89,094,096 +0.10(+2.73%)
Dec 31, 2010 3.440 3.536 3.435 3.532 42,657,052 +0.09(+2.74%)
Dec 30, 2010 3.422 3.458 3.410 3.438 19,021,326 +0.01(+0.33%)
Dec 29, 2010 3.424 3.451 3.394 3.426 19,367,428 +0.00(+0.00%)
Dec 28, 2010 3.440 3.463 3.406 3.426 21,176,798 -0.01(-0.40%)
Dec 27, 2010 3.412 3.465 3.350 3.440 27,852,784 +0.02(+0.54%)
Dec 23, 2010 3.447 3.447 3.408 3.422 29,846,218 -0.03(-0.73%)
Dec 22, 2010 3.403 3.451 3.371 3.447 52,107,064 +0.04(+1.08%)
Dec 21, 2010 3.314 3.410 3.312 3.410 50,904,228 +0.13(+3.91%)
Dec 20, 2010 3.307 3.323 3.279 3.282 37,510,048 -0.01(-0.42%)
Dec 17, 2010 3.279 3.314 3.240 3.295 64,695,664 +0.02(+0.58%)
Dec 16, 2010 3.307 3.325 3.268 3.277 68,882,888 +0.00(+0.12%)
Dec 15, 2010 3.353 3.394 3.268 3.273 68,043,824 -0.07(-2.21%)
Dec 14, 2010 3.406 3.467 3.341 3.346 82,322,952 +0.01(+0.16%)
Dec 13, 2010 3.442 3.449 3.332 3.341 66,403,356 -0.09(-2.54%)
Dec 10, 2010 3.408 3.461 3.399 3.428 49,263,660 +0.02(+0.57%)
Dec 09, 2010 3.383 3.431 3.334 3.408 102,735,552 -0.06(-1.64%)
Dec 08, 2010 3.431 3.502 3.406 3.465 66,853,020 +0.03(+0.87%)
Dec 07, 2010 3.406 3.516 3.399 3.435 111,798,368 +0.11(+3.22%)
Dec 06, 2010 3.403 3.410 3.314 3.328 47,794,052 -0.06(-1.88%)
Dec 03, 2010 3.282 3.392 3.275 3.392 66,074,760 +0.09(+2.85%)
Dec 02, 2010 3.259 3.318 3.256 3.298 57,702,552 +0.04(+1.20%)
Dec 01, 2010 3.183 3.278 3.178 3.259 68,300,936 +0.14(+4.42%)
Nov 30, 2010 3.105 3.137 3.064 3.121 78,591,912 -0.03(-1.03%)
Nov 29, 2010 3.105 3.165 3.091 3.153 51,039,388 +0.03(+1.10%)
Nov 26, 2010 3.156 3.174 3.119 3.119 15,601,962 -0.04(-1.23%)
Nov 24, 2010 3.114 3.158 3.158 3.158 43,373,452 +0.08(+2.46%)
Nov 23, 2010 3.119 3.151 3.059 3.082 49,910,164 -0.07(-2.33%)
Nov 22, 2010 3.133 3.174 3.105 3.156 50,231,564 +0.00(+0.06%)
Nov 19, 2010 3.048 3.165 3.043 3.154 78,120,408 +0.10(+3.24%)
Nov 18, 2010 3.002 3.084 3.002 3.055 108,259,456 +0.09(+3.10%)
Nov 17, 2010 2.912 2.997 2.885 2.963 60,149,820 +0.05(+1.63%)
Nov 16, 2010 2.954 2.995 2.910 2.915 80,599,960 -0.09(-2.96%)
Nov 15, 2010 3.055 3.098 2.997 3.004 79,966,888 -0.04(-1.20%)
Nov 12, 2010 3.002 3.137 2.988 3.041 233,568,912 +0.15(+5.15%)
Nov 11, 2010 2.853 2.940 2.814 2.892 117,957,464 -0.03(-1.01%)
Nov 10, 2010 2.908 2.922 2.867 2.922 56,798,056 +0.03(+1.19%)
Nov 09, 2010 2.903 2.926 2.871 2.887 69,147,584 -0.02(-0.53%)
Nov 08, 2010 2.890 2.929 2.867 2.903 65,970,172 +0.01(+0.42%)
Nov 05, 2010 2.864 2.917 2.851 2.891 80,147,128 +0.05(+1.65%)
Nov 04, 2010 2.867 2.896 2.839 2.844 76,240,136 +0.00(+0.16%)
Nov 03, 2010 2.837 2.857 2.763 2.839 73,229,944 +0.02(+0.77%)
Nov 02, 2010 2.773 2.864 2.757 2.817 63,341,040 +0.06(+2.03%)
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.