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

NVIDIA Corp (NQ: NVDA )

113.42 -2.17 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 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 (%)
Feb 27, 2015 0.5529 0.5541 0.5489 0.5509 157,668,608 -0.00(-0.63%)
Feb 26, 2015 0.5534 0.5575 0.5499 0.5544 153,008,320 +0.00(+0.27%)
Feb 25, 2015 0.5549 0.5574 0.5503 0.5529 123,928,704 -0.00(-0.76%)
Feb 24, 2015 0.5534 0.5571 0.5484 0.5571 149,499,200 +0.00(+0.69%)
Feb 23, 2015 0.5576 0.5576 0.5506 0.5533 125,162,368 -0.00(-0.78%)
Feb 20, 2015 0.5533 0.5581 0.5493 0.5577 157,945,936 +0.00(+0.72%)
Feb 19, 2015 0.5593 0.5603 0.5513 0.5537 169,621,808 +0.00(+0.25%)
Feb 18, 2015 0.5581 0.5591 0.5513 0.5523 171,166,496 -0.01(-1.14%)
Feb 17, 2015 0.5561 0.5616 0.5526 0.5587 203,583,584 +0.00(+0.29%)
Feb 13, 2015 0.5556 0.5571 0.5571 0.5571 310,463,616 +0.00(+0.04%)
Feb 12, 2015 0.5493 0.5618 0.5461 0.5568 677,710,464 +0.04(+7.16%)
Feb 11, 2015 0.5244 0.5244 0.5161 0.5196 320,674,080 -0.00(-0.67%)
Feb 10, 2015 0.5094 0.5234 0.5071 0.5231 226,473,568 +0.01(+2.80%)
Feb 09, 2015 0.5064 0.5104 0.5031 0.5089 274,303,136 -0.00(-0.10%)
Feb 06, 2015 0.5111 0.5171 0.5071 0.5094 210,780,656 -0.00(-0.42%)
Feb 05, 2015 0.5039 0.5119 0.5034 0.5115 140,613,344 +0.01(+1.61%)
Feb 04, 2015 0.5006 0.5090 0.4990 0.5034 181,717,072 +0.00(+0.25%)
Feb 03, 2015 0.4934 0.5026 0.4909 0.5021 183,691,408 +0.01(+2.50%)
Feb 02, 2015 0.4824 0.4919 0.4729 0.4899 259,921,392 +0.01(+2.16%)
Jan 30, 2015 0.4904 0.4921 0.4787 0.4795 298,563,808 -0.01(-2.91%)
Jan 29, 2015 0.4824 0.4966 0.4802 0.4939 235,629,360 +0.01(+2.43%)
Jan 28, 2015 0.4961 0.4981 0.4819 0.4822 273,044,416 -0.01(-1.63%)
Jan 27, 2015 0.5069 0.5074 0.4892 0.4901 358,327,008 -0.02(-4.78%)
Jan 26, 2015 0.5149 0.5174 0.5116 0.5147 133,385,424 -0.00(-0.46%)
Jan 23, 2015 0.5161 0.5180 0.5119 0.5171 120,562,984 +0.00(+0.29%)
Jan 22, 2015 0.5079 0.5170 0.5026 0.5156 159,907,936 +0.01(+1.72%)
Jan 21, 2015 0.4971 0.5081 0.4936 0.5069 144,957,008 +0.01(+1.40%)
Jan 20, 2015 0.5019 0.5046 0.4936 0.4999 140,478,528 +0.00(+0.30%)
Jan 16, 2015 0.4887 0.4984 0.4872 0.4984 181,734,224 +0.01(+1.84%)
Jan 15, 2015 0.4964 0.4994 0.4892 0.4894 189,167,792 -0.00(-0.71%)
Jan 14, 2015 0.4857 0.4944 0.4844 0.4929 155,451,328 +0.00(+0.43%)
Jan 13, 2015 0.4954 0.5054 0.4874 0.4908 237,008,208 -0.00(-0.18%)
Jan 12, 2015 0.4991 0.4993 0.4872 0.4916 190,965,792 -0.01(-1.25%)
Jan 09, 2015 0.4976 0.5016 0.4908 0.4979 209,800,576 +0.00(+0.40%)
Jan 08, 2015 0.4834 0.4989 0.4832 0.4959 284,128,800 +0.02(+3.79%)
Jan 07, 2015 0.4827 0.4869 0.4764 0.4778 322,201,408 -0.00(-0.29%)
Jan 06, 2015 0.4949 0.4954 0.4787 0.4792 198,004,560 -0.01(-3.03%)
Jan 05, 2015 0.5026 0.5041 0.4919 0.4941 198,160,272 -0.01(-1.69%)
Jan 02, 2015 0.5026 0.5064 0.4947 0.5026 113,819,656 +0.00(+0.40%)
Dec 31, 2014 0.5094 0.5006 0.5006 0.5006 166,503,600 -0.01(-1.57%)
Dec 30, 2014 0.5099 0.5124 0.5079 0.5086 112,249,656 -0.00(-0.92%)
Dec 29, 2014 0.5126 0.5169 0.5101 0.5134 83,423,128 -0.00(-0.15%)
Dec 26, 2014 0.5136 0.5169 0.5124 0.5141 52,708,452 +0.00(+0.10%)
Dec 24, 2014 0.5169 0.5136 0.5136 0.5136 45,699,880 -0.00(-0.39%)
Dec 23, 2014 0.5229 0.5254 0.5150 0.5156 109,413,104 -0.00(-0.63%)
Dec 22, 2014 0.5094 0.5189 0.5076 0.5189 149,156,672 +0.01(+1.76%)
Dec 19, 2014 0.5084 0.5119 0.5036 0.5099 325,927,744 +0.00(+0.99%)
Dec 18, 2014 0.5091 0.5151 0.5001 0.5049 225,602,144 +0.00(+0.40%)
Dec 17, 2014 0.4929 0.5036 0.4769 0.5029 346,020,512 +0.02(+4.11%)
Dec 16, 2014 0.4882 0.4959 0.4829 0.4830 185,515,888 -0.01(-1.15%)
Dec 15, 2014 0.4959 0.5049 0.4872 0.4887 255,008,544 -0.00(-0.31%)
Dec 12, 2014 0.4991 0.5036 0.4897 0.4901 324,543,328 -0.02(-3.11%)
Dec 11, 2014 0.5091 0.5126 0.5049 0.5059 135,818,160 -0.00(-0.05%)
Dec 10, 2014 0.5161 0.5181 0.5055 0.5061 204,964,864 -0.01(-2.22%)
Dec 09, 2014 0.5161 0.5189 0.5084 0.5176 239,740,672 -0.00(-0.34%)
Dec 08, 2014 0.5254 0.5306 0.5151 0.5194 227,346,400 -0.01(-1.28%)
Dec 05, 2014 0.5234 0.5289 0.5231 0.5261 165,883,952 +0.00(+0.57%)
Dec 04, 2014 0.5271 0.5291 0.5196 0.5231 186,859,568 -0.00(-0.90%)
Dec 03, 2014 0.5171 0.5281 0.5156 0.5279 284,805,280 +0.01(+2.57%)
Dec 02, 2014 0.5134 0.5169 0.5086 0.5146 246,253,024 +0.00(+0.15%)
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.