Indicators

NVIDIA Corp (NQ: NVDA )

1,141.79 +2.78 (+0.24%)

Streaming Delayed Price Updated: 10:41 AM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	3.204	3.227	3.174	3.178	20,382,332	-0.03(-0.79%)
Dec 29, 2011	3.176	3.210	3.130	3.204	22,986,228	+0.06(+1.90%)
Dec 28, 2011	3.224	3.231	3.142	3.144	25,505,416	-0.08(-2.49%)
Dec 27, 2011	3.236	3.275	3.215	3.224	21,335,732	-0.03(-0.78%)
Dec 23, 2011	3.298	3.302	3.222	3.249	27,139,720	+0.10(+3.28%)
Dec 21, 2011	3.169	3.204	3.084	3.146	59,780,760	-0.04(-1.30%)
Dec 20, 2011	3.087	3.199	3.087	3.188	44,422,840	+0.17(+5.66%)
Dec 19, 2011	3.112	3.149	3.006	3.017	50,503,468	-0.08(-2.63%)
Dec 16, 2011	3.112	3.171	3.084	3.098	67,502,400	+0.01(+0.37%)
Dec 15, 2011	3.167	3.188	3.080	3.087	47,416,444	-0.03(-0.88%)
Dec 14, 2011	3.213	3.231	3.080	3.114	69,337,296	-0.13(-3.89%)
Dec 13, 2011	3.376	3.417	3.220	3.240	56,268,240	-0.09(-2.75%)
Dec 12, 2011	3.343	3.357	3.270	3.332	62,489,608	-0.08(-2.48%)
Dec 09, 2011	3.343	3.444	3.296	3.417	60,598,588	+0.05(+1.43%)
Dec 08, 2011	3.444	3.502	3.357	3.369	53,580,764	-0.11(-3.16%)
Dec 07, 2011	3.477	3.504	3.405	3.479	55,600,796	-0.02(-0.59%)
Dec 06, 2011	3.571	3.577	3.463	3.499	62,310,544	-0.05(-1.42%)
Dec 05, 2011	3.665	3.669	3.520	3.550	70,283,192	-0.06(-1.53%)
Dec 02, 2011	3.667	3.681	3.571	3.605	59,580,360	-0.02(-0.63%)

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.