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 (%)
Jun 30, 2011 3.619 3.694 3.564 3.654 71,112,296 +0.04(+1.24%)
Jun 29, 2011 3.577 3.646 3.454 3.610 104,716,064 +0.06(+1.55%)
Jun 28, 2011 3.534 3.596 3.509 3.554 75,444,600 +0.02(+0.58%)
Jun 27, 2011 3.610 3.632 3.408 3.534 124,447,408 -0.08(-2.10%)
Jun 24, 2011 3.699 3.731 3.587 3.610 57,691,056 -0.11(-2.90%)
Jun 23, 2011 3.564 3.742 3.532 3.717 81,111,832 +0.11(+2.99%)
Jun 22, 2011 3.635 3.683 3.603 3.610 71,049,056 -0.05(-1.38%)
Jun 21, 2011 3.596 3.687 3.561 3.660 76,778,416 +0.08(+2.18%)
Jun 20, 2011 3.600 3.669 3.554 3.582 81,322,808 -0.04(-1.17%)
Jun 17, 2011 3.756 3.759 3.511 3.624 160,036,624 -0.09(-2.38%)
Jun 16, 2011 3.848 3.907 3.658 3.713 111,732,440 -0.13(-3.46%)
Jun 15, 2011 3.878 3.901 3.765 3.846 102,031,464 -0.08(-2.16%)
Jun 14, 2011 3.933 4.018 3.914 3.931 58,278,020 +0.03(+0.85%)
Jun 13, 2011 3.926 3.976 3.871 3.897 62,659,040 -0.03(-0.73%)
Jun 10, 2011 3.990 4.014 3.894 3.926 53,808,840 -0.06(-1.44%)
Jun 09, 2011 4.027 4.036 3.839 3.983 80,837,712 -0.05(-1.14%)
Jun 08, 2011 4.121 4.146 3.997 4.029 62,050,168 -0.11(-2.71%)
Jun 07, 2011 4.176 4.199 4.123 4.142 47,307,552 -0.00(-0.06%)
Jun 06, 2011 4.236 4.265 4.139 4.144 47,520,692 -0.09(-2.11%)
Jun 03, 2011 4.318 4.357 4.213 4.233 59,894,616 +0.07(+1.76%)
May 24, 2011 4.164 4.327 4.153 4.160 78,532,976 +0.02(+0.39%)
May 23, 2011 4.089 4.174 4.036 4.144 64,013,900 -0.00(-0.11%)
May 20, 2011 4.068 4.158 4.050 4.148 62,787,248 +0.07(+1.74%)
May 19, 2011 4.169 4.171 4.015 4.077 70,957,824 -0.06(-1.44%)
May 18, 2011 4.059 4.171 4.045 4.137 71,825,600 +0.09(+2.33%)
May 17, 2011 4.045 4.048 3.926 4.043 154,844,720 -0.02(-0.40%)
May 16, 2011 4.176 4.185 4.057 4.059 79,381,008 -0.13(-3.06%)
May 13, 2011 4.403 4.414 4.155 4.187 220,816,576 -0.51(-10.93%)
May 12, 2011 4.541 4.706 4.529 4.701 132,484,672 +0.14(+3.17%)
May 11, 2011 4.559 4.605 4.495 4.557 67,290,424 +0.02(+0.46%)
May 10, 2011 4.566 4.570 4.490 4.536 75,277,312 +0.01(+0.15%)
May 09, 2011 4.444 4.552 4.433 4.529 77,002,104 +0.10(+2.23%)
May 06, 2011 4.369 4.472 4.334 4.430 91,699,888 +0.15(+3.54%)
May 05, 2011 4.242 4.330 4.185 4.279 59,160,296 +0.00(+0.05%)
May 04, 2011 4.323 4.371 4.197 4.277 69,701,208 -0.03(-0.75%)
May 03, 2011 4.472 4.486 4.254 4.309 88,226,216 -0.22(-4.76%)
May 02, 2011 4.515 4.685 4.502 4.524 66,921,512 -0.06(-1.35%)
Apr 29, 2011 4.504 4.687 4.497 4.586 91,115,536 +0.11(+2.51%)
Apr 28, 2011 4.426 4.563 4.375 4.474 74,716,256 +0.05(+1.09%)
Apr 27, 2011 4.449 4.449 4.334 4.426 49,058,376 +0.00(+0.00%)
Apr 26, 2011 4.350 4.470 4.307 4.426 73,756,272 +0.11(+2.61%)
Apr 25, 2011 4.341 4.385 4.263 4.314 67,548,680 +0.07(+1.57%)
Apr 21, 2011 4.304 4.331 4.238 4.247 45,938,136 -0.01(-0.27%)
Apr 20, 2011 4.284 4.346 4.190 4.258 70,789,456 +0.13(+3.05%)
Apr 19, 2011 4.151 4.167 4.020 4.132 71,879,592 -0.02(-0.39%)
Apr 18, 2011 4.190 4.217 4.082 4.148 81,033,288 -0.14(-3.31%)
Apr 15, 2011 4.213 4.343 4.192 4.291 105,716,408 +0.05(+1.08%)
Apr 14, 2011 4.036 4.247 4.013 4.245 136,784,928 +0.17(+4.22%)
Apr 13, 2011 4.025 4.098 3.974 4.073 81,624,848 +0.09(+2.25%)
Apr 12, 2011 3.933 4.011 3.859 3.983 91,657,192 +0.01(+0.29%)
Apr 11, 2011 4.041 4.061 3.928 3.972 59,492,312 -0.05(-1.31%)
Apr 08, 2011 4.183 4.183 4.013 4.025 81,417,152 -0.13(-3.04%)
Apr 07, 2011 4.013 4.176 3.997 4.151 111,272,288 +0.15(+3.67%)
Apr 06, 2011 4.061 4.066 3.970 4.004 93,426,120 -0.03(-0.68%)
Apr 05, 2011 4.084 4.116 4.022 4.031 89,511,544 +0.01(+0.17%)
Apr 04, 2011 4.174 4.185 3.995 4.025 100,654,896 -0.15(-3.57%)
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.