Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

171.24 +1.86 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 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 (%)
Oct 31, 2013 3.810 3.837 3.790 3.797 29,316,688 -0.01(-0.20%)
Oct 30, 2013 3.820 3.837 3.772 3.805 20,401,452 -0.00(-0.07%)
Oct 29, 2013 3.797 3.815 3.763 3.808 38,789,156 +0.00(+0.13%)
Oct 28, 2013 3.805 3.822 3.750 3.803 37,277,388 -0.01(-0.20%)
Oct 25, 2013 3.868 3.870 3.797 3.810 0 -0.04(-0.94%)
Oct 24, 2013 3.885 3.910 3.841 3.846 23,642,400 -0.03(-0.75%)
Oct 23, 2013 3.935 3.935 3.862 3.875 25,221,116 -0.07(-1.71%)
Oct 22, 2013 3.962 3.965 3.908 3.942 17,939,400 -0.02(-0.50%)
Oct 21, 2013 4.000 4.003 3.950 3.962 19,500,968 +0.01(+0.25%)
Oct 18, 2013 3.900 3.965 3.885 3.953 25,506,612 +0.04(+1.15%)
Oct 17, 2013 3.870 3.917 3.870 3.908 21,332,244 +0.01(+0.19%)
Oct 16, 2013 3.875 3.915 3.870 3.900 20,869,248 +0.05(+1.23%)
Oct 15, 2013 3.873 3.895 3.850 3.853 20,872,560 -0.02(-0.52%)
Oct 14, 2013 3.805 3.873 3.805 3.873 16,646,280 +0.06(+1.51%)
Oct 11, 2013 3.788 3.835 3.775 3.815 0 -0.03(-0.81%)
Oct 10, 2013 3.833 3.857 3.805 3.846 22,278,800 +0.04(+1.08%)
Oct 09, 2013 3.890 3.893 3.785 3.805 0 -0.06(-1.55%)
Oct 08, 2013 3.888 3.942 3.835 3.865 29,049,828 -0.03(-0.83%)
Oct 07, 2013 3.882 3.925 3.862 3.897 0 +0.00(+0.00%)
Oct 04, 2013 3.840 3.930 3.830 3.897 24,622,888 +0.05(+1.37%)
Oct 03, 2013 3.888 3.923 3.826 3.845 43,668,804 -0.04(-1.03%)
Oct 02, 2013 3.848 3.900 3.848 3.885 16,165,480 -0.00(-0.06%)
Oct 01, 2013 3.895 3.914 3.866 3.888 22,687,692 -0.00(-0.06%)
Sep 30, 2013 3.855 3.917 3.833 3.890 22,652,820 -0.00(-0.13%)
Sep 27, 2013 3.888 3.920 3.873 3.895 0 -0.02(-0.57%)
Sep 26, 2013 3.940 3.947 3.895 3.917 14,862,008 -0.01(-0.35%)
Sep 25, 2013 3.917 3.960 3.900 3.931 23,311,376 +0.01(+0.16%)
Sep 24, 2013 3.913 3.940 3.890 3.925 22,747,352 +0.01(+0.38%)
Sep 23, 2013 3.945 3.978 3.888 3.910 27,112,040 -0.04(-0.98%)
Sep 20, 2013 3.993 4.017 3.940 3.949 0 -0.03(-0.82%)
Sep 19, 2013 4.018 4.025 3.965 3.981 22,757,120 -0.02(-0.46%)
Sep 18, 2013 3.967 4.010 3.947 4.000 26,803,836 +0.03(+0.88%)
Sep 17, 2013 3.967 3.998 3.950 3.965 0 +0.01(+0.32%)
Sep 16, 2013 3.980 4.010 3.947 3.953 23,556,832 +0.00(+0.06%)
Sep 13, 2013 3.938 3.967 3.910 3.950 0 +0.03(+0.64%)
Sep 12, 2013 3.908 3.975 3.908 3.925 30,380,924 -0.00(-0.06%)
Sep 11, 2013 3.857 3.938 3.831 3.928 39,616,564 +0.07(+1.68%)
Sep 10, 2013 3.810 3.865 3.792 3.862 29,202,240 +0.08(+2.15%)
Sep 09, 2013 3.750 3.783 3.740 3.781 24,536,520 +0.06(+1.65%)
Sep 06, 2013 3.737 3.757 3.691 3.720 0 -0.01(-0.40%)
Sep 05, 2013 3.710 3.750 3.708 3.735 17,372,924 +0.01(+0.27%)
Sep 04, 2013 3.690 3.748 3.685 3.725 22,207,988 +0.04(+0.95%)
Sep 03, 2013 3.697 3.743 3.667 3.690 28,439,696 +0.00(+0.07%)
Aug 30, 2013 3.695 3.705 3.670 3.688 0 -0.00(-0.14%)
Aug 29, 2013 3.688 3.728 3.678 3.692 27,462,276 -0.01(-0.20%)
Aug 28, 2013 3.708 3.735 3.685 3.700 31,771,776 -0.00(-0.03%)
Aug 27, 2013 3.712 3.737 3.688 3.701 27,730,940 -0.05(-1.27%)
Aug 26, 2013 3.743 3.757 3.732 3.749 30,032,636 +0.01(+0.23%)
Aug 23, 2013 3.745 3.775 3.732 3.740 0 +0.00(+0.00%)
Aug 22, 2013 3.717 3.775 3.717 3.740 12,896,504 +0.02(+0.54%)
Aug 21, 2013 3.715 3.763 3.705 3.720 26,145,788 -0.02(-0.47%)
Aug 20, 2013 3.717 3.763 3.712 3.737 23,421,484 +0.00(+0.00%)
Aug 19, 2013 3.775 3.788 3.735 3.737 39,343,228 -0.06(-1.57%)
Aug 16, 2013 3.775 3.850 3.768 3.797 0 +0.02(+0.42%)
Aug 15, 2013 3.717 3.812 3.703 3.781 72,351,736 +0.02(+0.63%)
Aug 14, 2013 3.598 3.780 3.595 3.757 82,845,072 +0.15(+4.23%)
Aug 13, 2013 3.598 3.620 3.575 3.605 19,740,116 +0.01(+0.35%)
Aug 12, 2013 3.475 3.645 3.277 3.592 25,730,692 -0.03(-0.83%)
Aug 09, 2013 3.530 3.678 3.527 3.623 90,623,360 -0.05(-1.42%)
Aug 08, 2013 3.670 3.691 3.627 3.675 33,391,384 +0.02(+0.68%)
Aug 07, 2013 3.632 3.688 3.630 3.650 24,437,348 -0.00(-0.07%)
Aug 06, 2013 3.710 3.717 3.645 3.652 20,492,436 -0.06(-1.48%)
Aug 05, 2013 3.680 3.720 3.661 3.708 18,518,856 +0.02(+0.47%)
Aug 02, 2013 3.652 3.697 3.627 3.690 20,962,708 +0.03(+0.82%)
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.