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

NVIDIA Corp (NQ: NVDA )

180.75 +9.89 (+5.79%)
Streaming Delayed Price Updated: 3:30 PM EDT, Aug 10, 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 (%)
Nov 29, 2013 3.925 3.935 3.875 3.900 0 -0.02(-0.64%)
Nov 27, 2013 3.908 3.936 3.882 3.925 0 +0.01(+0.38%)
Nov 26, 2013 3.920 3.951 3.894 3.910 75,268,328 +0.03(+0.84%)
Nov 25, 2013 3.795 3.882 3.795 3.877 24,806,460 +0.08(+2.17%)
Nov 22, 2013 3.837 3.837 3.788 3.795 0 -0.04(-0.98%)
Nov 21, 2013 3.808 3.840 3.790 3.833 21,345,040 +0.03(+0.79%)
Nov 20, 2013 3.862 3.873 3.795 3.803 20,477,412 -0.06(-1.49%)
Nov 19, 2013 3.905 3.940 3.855 3.860 0 -0.08(-2.15%)
Nov 18, 2013 3.955 3.990 3.935 3.945 31,694,456 -0.10(-2.41%)
Nov 15, 2013 4.070 4.075 4.003 4.043 0 -0.01(-0.31%)
Nov 14, 2013 4.025 4.079 4.022 4.055 30,782,264 +0.02(+0.43%)
Nov 13, 2013 3.920 4.037 3.913 4.037 33,269,768 +0.11(+2.77%)
Nov 12, 2013 3.940 3.962 3.885 3.929 0 +0.01(+0.16%)
Nov 11, 2013 3.875 3.933 3.868 3.922 29,762,500 +0.03(+0.84%)
Nov 08, 2013 3.750 3.902 3.734 3.890 0 +0.25(+6.98%)
Nov 07, 2013 3.712 3.723 3.630 3.636 54,923,772 -0.09(-2.38%)
Nov 06, 2013 3.700 3.728 3.663 3.725 19,803,968 +0.02(+0.68%)
Nov 05, 2013 3.683 3.716 3.643 3.700 42,220,016 -0.00(-0.13%)
Nov 04, 2013 3.828 3.828 3.697 3.705 41,023,676 -0.11(-2.85%)
Nov 01, 2013 3.817 3.833 3.788 3.814 0 +0.02(+0.43%)
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%)
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.