Skip to main content

NVIDIA Corp (NQ: NVDA )

156.39 -1.88 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 18.87 18.94 18.42 18.45 7,759,207 -0.55(-2.91%)
Jan 29, 2015 18.56 19.11 18.48 19.00 6,123,640 +0.45(+2.43%)
Jan 28, 2015 19.09 19.17 18.54 18.55 7,095,999 -0.31(-1.63%)
Jan 27, 2015 19.50 19.52 18.82 18.86 9,312,360 -0.95(-4.78%)
Jan 26, 2015 19.81 19.91 19.69 19.81 3,466,479 -0.09(-0.46%)
Jan 23, 2015 19.86 19.93 19.70 19.90 3,133,244 +0.06(+0.29%)
Jan 22, 2015 19.54 19.89 19.34 19.84 4,155,757 +0.34(+1.72%)
Jan 21, 2015 19.13 19.55 18.99 19.50 3,767,206 +0.27(+1.40%)
Jan 20, 2015 19.31 19.42 18.99 19.23 3,650,818 +0.06(+0.30%)
Jan 16, 2015 18.80 19.18 18.75 19.18 4,722,989 +0.35(+1.84%)
Jan 15, 2015 19.10 19.22 18.82 18.83 4,916,176 -0.13(-0.71%)
Jan 14, 2015 18.69 19.02 18.64 18.97 4,039,937 +0.08(+0.43%)
Jan 13, 2015 19.06 19.45 18.75 18.88 6,159,474 -0.03(-0.18%)
Jan 12, 2015 19.21 19.21 18.75 18.92 4,962,903 -0.24(-1.25%)
Jan 09, 2015 19.15 19.30 18.88 19.16 5,452,390 +0.08(+0.40%)
Jan 08, 2015 18.60 19.20 18.59 19.08 7,384,064 +0.70(+3.79%)
Jan 07, 2015 18.57 18.74 18.33 18.38 8,373,512 -0.05(-0.29%)
Jan 06, 2015 19.04 19.06 18.42 18.44 5,145,829 -0.58(-3.03%)
Jan 05, 2015 19.34 19.40 18.93 19.01 5,149,876 -0.33(-1.69%)
Jan 02, 2015 19.34 19.48 19.03 19.34 2,957,995 +0.08(+0.40%)
Dec 31, 2014 19.60 19.26 19.26 19.26 4,327,169 -0.31(-1.57%)
Dec 30, 2014 19.62 19.72 19.54 19.57 2,917,193 -0.18(-0.92%)
Dec 29, 2014 19.73 19.89 19.63 19.75 2,168,037 -0.03(-0.15%)
Dec 26, 2014 19.76 19.89 19.72 19.78 1,369,810 +0.02(+0.10%)
Dec 24, 2014 19.89 19.76 19.76 19.76 1,187,668 -0.08(-0.39%)
Dec 23, 2014 20.12 20.21 19.82 19.84 2,843,476 -0.12(-0.63%)
Dec 22, 2014 19.60 19.97 19.53 19.97 3,876,349 +0.35(+1.76%)
Dec 19, 2014 19.56 19.70 19.38 19.62 8,470,354 +0.19(+0.99%)
Dec 18, 2014 19.59 19.82 19.24 19.43 5,863,048 +0.08(+0.40%)
Dec 17, 2014 18.97 19.38 18.35 19.35 8,992,534 +0.76(+4.11%)
Dec 16, 2014 18.78 19.08 18.58 18.59 4,821,268 -0.22(-1.15%)
Dec 15, 2014 19.08 19.43 18.75 18.80 6,627,274 -0.06(-0.31%)
Dec 12, 2014 19.21 19.38 18.84 18.86 8,434,375 -0.61(-3.11%)
Dec 11, 2014 19.59 19.73 19.43 19.47 3,529,702 -0.01(-0.05%)
Dec 10, 2014 19.86 19.94 19.45 19.48 5,326,717 -0.44(-2.22%)
Dec 09, 2014 19.86 19.97 19.56 19.92 6,230,486 -0.07(-0.34%)
Dec 08, 2014 20.21 20.42 19.82 19.98 5,908,378 -0.26(-1.28%)
Dec 05, 2014 20.14 20.35 20.13 20.24 4,311,065 +0.12(+0.57%)
Dec 04, 2014 20.28 20.36 19.99 20.13 4,856,189 -0.18(-0.90%)
Dec 03, 2014 19.90 20.32 19.84 20.31 7,401,645 +0.51(+2.57%)
Dec 02, 2014 19.75 19.89 19.57 19.80 6,399,732 +0.03(+0.15%)
Dec 01, 2014 20.06 20.18 19.74 19.77 4,945,265 -0.37(-1.86%)
Nov 28, 2014 20.17 20.26 19.99 20.15 3,248,141 +0.05(+0.26%)
Nov 26, 2014 19.65 20.09 20.09 20.09 5,705,306 +0.33(+1.68%)
Nov 25, 2014 19.73 19.91 19.70 19.76 4,950,115 -0.01(-0.05%)
Nov 24, 2014 19.70 19.86 19.62 19.77 3,538,885 +0.12(+0.61%)
Nov 21, 2014 19.72 19.74 19.48 19.65 5,177,449 +0.11(+0.57%)
Nov 20, 2014 19.09 19.56 19.03 19.54 5,749,671 +0.32(+1.65%)
Nov 19, 2014 19.31 19.37 19.02 19.23 6,252,607 -0.07(-0.37%)
Nov 18, 2014 18.86 19.35 18.81 19.30 5,429,173 +0.45(+2.41%)
Nov 17, 2014 18.85 19.05 18.72 18.84 4,147,721 -0.09(-0.45%)
Nov 14, 2014 18.72 18.93 18.54 18.93 4,187,320 +0.22(+1.20%)
Nov 13, 2014 18.87 18.89 18.55 18.70 5,887,110 -0.09(-0.48%)
Nov 12, 2014 18.86 18.91 18.54 18.80 5,329,219 -0.13(-0.68%)
Nov 11, 2014 19.04 19.14 18.76 18.92 5,565,529 -0.23(-1.20%)
Nov 10, 2014 18.91 19.28 18.87 19.15 7,662,344 +0.22(+1.16%)
Nov 07, 2014 19.57 19.79 18.74 18.93 11,779,534 -0.41(-2.13%)
Nov 06, 2014 19.30 19.37 19.00 19.35 10,293,981 +0.09(+0.45%)
Nov 05, 2014 19.37 19.38 19.12 19.26 8,770,250 +0.00(+0.00%)
Nov 04, 2014 19.13 19.33 18.82 19.26 9,412,042 +0.25(+1.31%)
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.