Skip to main content

NVIDIA Corp (NQ: NVDA )

190.32 +3.23 (+1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 3.875 3.947 3.873 3.925 33,534,640 -0.01(-0.13%)
Jan 30, 2014 3.888 3.938 3.875 3.930 20,246,996 +0.06(+1.68%)
Jan 29, 2014 3.888 3.910 3.862 3.865 16,266,020 -0.04(-0.96%)
Jan 28, 2014 3.857 3.905 3.842 3.902 16,799,404 +0.04(+0.97%)
Jan 27, 2014 3.890 3.945 3.842 3.865 23,381,000 -0.02(-0.64%)
Jan 24, 2014 3.960 3.975 3.890 3.890 24,824,748 -0.10(-2.57%)
Jan 23, 2014 3.995 4.037 3.962 3.993 18,502,688 -0.02(-0.37%)
Jan 22, 2014 4.020 4.025 3.960 4.008 33,793,980 -0.00(-0.12%)
Jan 21, 2014 4.003 4.037 3.970 4.013 24,599,664 +0.02(+0.38%)
Jan 17, 2014 4.015 3.998 3.998 3.998 34,040,000 -0.02(-0.44%)
Jan 16, 2014 4.003 4.022 3.985 4.015 22,062,536 +0.01(+0.31%)
Jan 15, 2014 3.960 4.016 3.960 4.003 17,500,528 +0.04(+1.07%)
Jan 14, 2014 3.860 3.967 3.842 3.960 24,182,248 +0.12(+3.13%)
Jan 13, 2014 3.933 3.956 3.833 3.840 24,333,044 -0.09(-2.35%)
Jan 10, 2014 3.950 3.978 3.897 3.933 21,849,336 -0.00(-0.13%)
Jan 09, 2014 4.027 4.035 3.925 3.938 29,216,696 -0.15(-3.73%)
Jan 08, 2014 4.050 4.110 4.035 4.090 30,825,804 +0.05(+1.36%)
Jan 07, 2014 4.010 4.050 3.981 4.035 33,313,972 +0.06(+1.64%)
Jan 06, 2014 3.958 4.000 3.920 3.970 40,934,476 +0.05(+1.34%)
Jan 03, 2014 3.973 3.980 3.905 3.917 25,933,152 -0.05(-1.20%)
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.