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 29, 2011 3.139 3.201 3.123 3.172 73,877,064 +0.00(+0.00%)
Jul 28, 2011 3.167 3.238 3.117 3.172 70,660,168 -0.01(-0.18%)
Jul 27, 2011 3.256 3.273 3.169 3.177 71,097,616 -0.12(-3.78%)
Jul 26, 2011 3.289 3.371 3.254 3.302 76,121,760 -0.08(-2.44%)
Jul 25, 2011 3.387 3.401 3.337 3.385 61,802,120 -0.06(-1.60%)
Jul 22, 2011 3.404 3.451 3.357 3.440 80,364,256 +0.07(+2.04%)
Jul 21, 2011 3.224 3.394 3.176 3.371 124,648,632 +0.15(+4.70%)
Jul 20, 2011 3.273 3.291 3.211 3.220 72,272,408 -0.04(-1.27%)
Jul 19, 2011 3.174 3.268 3.174 3.261 65,647,120 +0.10(+3.09%)
Jul 18, 2011 3.208 3.227 3.123 3.164 89,191,688 -0.07(-2.16%)
Jul 15, 2011 3.247 3.268 3.167 3.234 90,240,288 +0.00(+0.14%)
Jul 14, 2011 3.376 3.396 3.213 3.229 118,715,736 -0.13(-3.96%)
Jul 13, 2011 3.415 3.438 3.330 3.362 69,135,968 -0.01(-0.20%)
Jul 12, 2011 3.399 3.431 3.312 3.369 94,580,752 -0.05(-1.34%)
Jul 11, 2011 3.472 3.486 3.406 3.415 77,878,400 -0.12(-3.50%)
Jul 08, 2011 3.557 3.582 3.509 3.539 67,537,008 -0.07(-1.88%)
Jul 07, 2011 3.612 3.630 3.543 3.606 107,447,640 +0.01(+0.35%)
Jul 06, 2011 3.639 3.646 3.550 3.594 57,722,728 -0.05(-1.32%)
Jul 05, 2011 3.699 3.733 3.610 3.642 58,344,068 -0.06(-1.64%)
Jul 01, 2011 3.655 3.717 3.582 3.703 58,955,280 +0.05(+1.32%)
Jun 30, 2011 3.619 3.694 3.564 3.654 71,109,896 +0.04(+1.24%)
Jun 29, 2011 3.578 3.646 3.454 3.610 104,712,528 +0.06(+1.55%)
Jun 28, 2011 3.534 3.596 3.509 3.555 75,442,048 +0.02(+0.58%)
Jun 27, 2011 3.610 3.633 3.408 3.534 124,443,208 -0.08(-2.10%)
Jun 24, 2011 3.699 3.731 3.587 3.610 57,689,108 -0.11(-2.90%)
Jun 23, 2011 3.564 3.742 3.532 3.717 81,109,096 +0.11(+2.99%)
Jun 22, 2011 3.635 3.683 3.603 3.610 71,046,648 -0.05(-1.38%)
Jun 21, 2011 3.596 3.688 3.561 3.660 76,775,824 +0.08(+2.18%)
Jun 20, 2011 3.600 3.669 3.555 3.582 81,320,056 -0.04(-1.17%)
Jun 17, 2011 3.756 3.759 3.511 3.625 160,031,232 -0.09(-2.38%)
Jun 16, 2011 3.848 3.907 3.658 3.713 111,728,664 -0.13(-3.46%)
Jun 15, 2011 3.878 3.901 3.766 3.846 102,028,024 -0.08(-2.16%)
Jun 14, 2011 3.933 4.018 3.915 3.931 58,276,048 +0.03(+0.85%)
Jun 13, 2011 3.926 3.977 3.871 3.897 62,656,924 -0.03(-0.73%)
Jun 10, 2011 3.990 4.014 3.894 3.926 53,807,024 -0.06(-1.44%)
Jun 09, 2011 4.027 4.036 3.839 3.983 80,834,976 -0.05(-1.14%)
Jun 08, 2011 4.121 4.146 3.997 4.029 62,048,068 -0.11(-2.71%)
Jun 07, 2011 4.176 4.199 4.123 4.142 47,305,956 -0.00(-0.06%)
Jun 06, 2011 4.236 4.266 4.139 4.144 47,519,088 -0.09(-2.11%)
Jun 03, 2011 4.318 4.357 4.213 4.233 59,892,592 +0.07(+1.76%)
May 24, 2011 4.165 4.327 4.153 4.160 78,530,328 +0.02(+0.39%)
May 23, 2011 4.089 4.174 4.036 4.144 64,011,736 -0.00(-0.11%)
May 20, 2011 4.068 4.158 4.050 4.149 62,785,128 +0.07(+1.74%)
May 19, 2011 4.169 4.171 4.016 4.077 70,955,432 -0.06(-1.44%)
May 18, 2011 4.059 4.171 4.045 4.137 71,823,176 +0.09(+2.33%)
May 17, 2011 4.045 4.048 3.926 4.043 154,839,488 -0.02(-0.40%)
May 16, 2011 4.176 4.185 4.057 4.059 79,378,328 -0.13(-3.06%)
May 13, 2011 4.403 4.415 4.155 4.188 220,809,104 -0.51(-10.93%)
May 12, 2011 4.541 4.706 4.529 4.701 132,480,200 +0.14(+3.17%)
May 11, 2011 4.559 4.605 4.495 4.557 67,288,152 +0.02(+0.46%)
May 10, 2011 4.566 4.571 4.490 4.536 75,274,768 +0.01(+0.15%)
May 09, 2011 4.444 4.552 4.433 4.529 76,999,504 +0.10(+2.23%)
May 06, 2011 4.369 4.472 4.334 4.431 91,696,792 +0.15(+3.54%)
May 05, 2011 4.243 4.330 4.185 4.279 59,158,296 +0.00(+0.05%)
May 04, 2011 4.323 4.371 4.197 4.277 69,698,856 -0.03(-0.74%)
May 03, 2011 4.472 4.486 4.254 4.309 88,223,232 -0.22(-4.76%)
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.