NVIDIA Corp (NQ: NVDA )

545.62 USD -8.05 (-1.45%)
Streaming Delayed Price Updated: 12:52 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 19.64 19.71 19.17 19.20 7,454,968 -0.58(-2.91%)
Jan 29, 2015 19.32 19.89 19.23 19.78 5,883,531 +0.47(+2.43%)
Jan 28, 2015 19.87 19.95 19.30 19.31 6,817,764 -0.32(-1.63%)
Jan 27, 2015 20.30 20.32 19.59 19.63 8,947,221 -0.99(-4.78%)
Jan 26, 2015 20.62 20.72 20.49 20.61 3,330,558 -0.09(-0.46%)
Jan 23, 2015 20.67 20.75 20.50 20.71 3,010,389 +0.06(+0.29%)
Jan 22, 2015 20.34 20.70 20.13 20.65 3,992,810 +0.35(+1.72%)
Jan 21, 2015 19.91 20.35 19.77 20.30 3,619,494 +0.28(+1.40%)
Jan 20, 2015 20.10 20.21 19.77 20.02 3,507,669 +0.06(+0.30%)
Jan 16, 2015 19.57 19.96 19.51 19.96 4,537,800 +0.36(+1.84%)
Jan 15, 2015 19.88 20.00 19.59 19.60 4,723,412 -0.14(-0.71%)
Jan 14, 2015 19.45 19.80 19.40 19.74 3,881,531 +0.08(+0.43%)
Jan 13, 2015 19.84 20.24 19.52 19.66 5,917,960 -0.04(-0.18%)
Jan 12, 2015 19.99 20.00 19.51 19.69 4,768,307 -0.25(-1.25%)
Jan 09, 2015 19.93 20.09 19.66 19.94 5,238,601 +0.08(+0.40%)
Jan 08, 2015 19.36 19.98 19.35 19.86 7,094,534 +0.73(+3.79%)
Jan 07, 2015 19.33 19.50 19.08 19.14 8,045,186 -0.06(-0.29%)
Jan 06, 2015 19.82 19.84 19.17 19.19 4,944,061 -0.60(-3.03%)
Jan 05, 2015 20.13 20.19 19.70 19.79 4,947,949 -0.34(-1.69%)
Jan 02, 2015 20.13 20.28 19.81 20.13 2,842,012 +0.08(+0.40%)
Dec 31, 2014 20.40 20.05 20.05 20.05 4,157,500 -0.32(-1.57%)
Dec 30, 2014 20.42 20.52 20.34 20.37 2,802,810 -0.19(-0.92%)
Dec 29, 2014 20.53 20.70 20.43 20.56 2,083,028 -0.03(-0.15%)
Dec 26, 2014 20.57 20.70 20.52 20.59 1,316,100 +0.02(+0.10%)
Dec 24, 2014 20.70 20.57 20.57 20.57 1,141,100 -0.08(-0.39%)
Dec 23, 2014 20.94 21.04 20.62 20.65 2,731,983 -0.13(-0.63%)
Dec 22, 2014 20.40 20.78 20.33 20.78 3,724,357 +0.36(+1.76%)
Dec 19, 2014 20.36 20.50 20.17 20.42 8,138,230 +0.20(+0.99%)
Dec 18, 2014 20.39 20.63 20.03 20.22 5,633,157 +0.08(+0.40%)
Dec 17, 2014 19.74 20.17 19.10 20.14 8,639,935 +0.79(+4.11%)
Dec 16, 2014 19.55 19.86 19.34 19.34 4,632,226 -0.23(-1.15%)
Dec 15, 2014 19.86 20.22 19.51 19.57 6,367,418 -0.06(-0.31%)
Dec 12, 2014 19.99 20.17 19.61 19.63 8,103,662 -0.63(-3.11%)
Dec 11, 2014 20.39 20.53 20.22 20.26 3,391,302 -0.01(-0.05%)
Dec 10, 2014 20.67 20.75 20.25 20.27 5,117,856 -0.46(-2.22%)
Dec 09, 2014 20.67 20.78 20.36 20.73 5,986,188 -0.07(-0.34%)
Dec 08, 2014 21.04 21.25 20.63 20.80 5,676,710 -0.27(-1.28%)
Dec 05, 2014 20.96 21.18 20.95 21.07 4,142,028 +0.12(+0.57%)
Dec 04, 2014 21.11 21.19 20.81 20.95 4,665,777 -0.19(-0.90%)
Dec 03, 2014 20.71 21.15 20.65 21.14 7,111,426 +0.53(+2.57%)
Dec 02, 2014 20.56 20.70 20.37 20.61 6,148,798 +0.03(+0.15%)
Dec 01, 2014 20.88 21.00 20.55 20.58 4,751,361 -0.39(-1.86%)
Nov 28, 2014 20.99 21.09 20.80 20.97 3,120,781 +0.05(+0.26%)
Nov 26, 2014 20.45 20.92 20.92 20.92 5,481,600 +0.35(+1.68%)
Nov 25, 2014 20.54 20.72 20.50 20.57 4,756,021 -0.01(-0.05%)
Nov 24, 2014 20.50 20.67 20.42 20.58 3,400,125 +0.12(+0.61%)
Nov 21, 2014 20.52 20.55 20.28 20.45 4,974,441 +0.11(+0.57%)
Nov 20, 2014 19.87 20.36 19.81 20.34 5,524,226 +0.33(+1.65%)
Nov 19, 2014 20.10 20.16 19.80 20.01 6,007,442 -0.16(-0.79%)
Nov 18, 2014 19.71 20.22 19.66 20.17 5,194,312 +0.48(+2.41%)
Nov 17, 2014 19.70 19.91 19.57 19.70 3,968,295 -0.09(-0.45%)
Nov 14, 2014 19.57 19.79 19.38 19.79 4,006,181 +0.24(+1.20%)
Nov 13, 2014 19.72 19.75 19.39 19.55 5,632,439 -0.10(-0.48%)
Nov 12, 2014 19.71 19.76 19.38 19.64 5,098,682 -0.14(-0.68%)
Nov 11, 2014 19.90 20.01 19.61 19.78 5,324,770 -0.24(-1.20%)
Nov 10, 2014 19.77 20.15 19.72 20.02 7,330,878 +0.23(+1.16%)
Nov 07, 2014 20.45 20.69 19.59 19.79 11,269,962 -0.43(-2.13%)
Nov 06, 2014 20.17 20.25 19.86 20.22 9,848,673 +0.09(+0.45%)
Nov 05, 2014 20.25 20.25 19.98 20.13 8,390,857 +0.00(+0.00%)
Nov 04, 2014 20.00 20.20 19.67 20.13 9,004,886 +0.26(+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.