Skip to main content

NVIDIA Corp (NQ: NVDA )

162.70 -2.49 (-1.51%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 21.36 21.41 21.21 21.28 4,081,191 -0.14(-0.63%)
Feb 26, 2015 21.38 21.54 21.24 21.42 3,960,561 +0.06(+0.27%)
Feb 25, 2015 21.44 21.53 21.26 21.36 3,207,847 -0.16(-0.76%)
Feb 24, 2015 21.38 21.52 21.19 21.52 3,869,729 +0.23(+1.06%)
Feb 23, 2015 21.46 21.46 21.19 21.30 3,251,942 -0.17(-0.78%)
Feb 20, 2015 21.30 21.48 21.14 21.46 4,103,718 +0.15(+0.72%)
Feb 19, 2015 21.53 21.57 21.22 21.31 4,407,079 +0.05(+0.25%)
Feb 18, 2015 21.48 21.52 21.22 21.26 4,447,212 -0.25(-1.14%)
Feb 17, 2015 21.40 21.61 21.27 21.50 5,289,466 +0.06(+0.29%)
Feb 13, 2015 21.38 21.44 21.44 21.44 8,066,402 +0.01(+0.04%)
Feb 12, 2015 21.14 21.62 21.02 21.43 17,608,134 +1.43(+7.16%)
Feb 11, 2015 20.18 20.18 19.86 20.00 8,331,687 -0.13(-0.67%)
Feb 10, 2015 19.61 20.14 19.52 20.13 5,884,189 +0.55(+2.80%)
Feb 09, 2015 19.49 19.64 19.36 19.59 7,126,887 -0.02(-0.10%)
Feb 06, 2015 19.67 19.90 19.52 19.61 5,476,459 -0.08(-0.41%)
Feb 05, 2015 19.39 19.70 19.37 19.69 3,653,386 +0.31(+1.61%)
Feb 04, 2015 19.27 19.59 19.21 19.37 4,721,335 +0.05(+0.25%)
Feb 03, 2015 18.99 19.35 18.89 19.33 4,772,632 +0.47(+2.50%)
Feb 02, 2015 18.57 18.93 18.20 18.86 6,753,224 +0.40(+2.16%)
Jan 30, 2015 18.87 18.94 18.42 18.46 7,757,223 -0.55(-2.91%)
Jan 29, 2015 18.57 19.11 18.48 19.01 6,122,073 +0.45(+2.43%)
Jan 28, 2015 19.10 19.17 18.55 18.56 7,094,184 -0.31(-1.63%)
Jan 27, 2015 19.51 19.53 18.83 18.87 9,309,978 -0.95(-4.78%)
Jan 26, 2015 19.82 19.91 19.69 19.81 3,465,592 -0.09(-0.46%)
Jan 23, 2015 19.86 19.94 19.70 19.90 3,132,442 +0.06(+0.29%)
Jan 22, 2015 19.55 19.90 19.35 19.85 4,154,695 +0.34(+1.72%)
Jan 21, 2015 19.13 19.56 19.00 19.51 3,766,243 +0.27(+1.40%)
Jan 20, 2015 19.32 19.42 19.00 19.24 3,649,884 +0.06(+0.30%)
Jan 16, 2015 18.81 19.18 18.75 19.18 4,721,781 +0.35(+1.84%)
Jan 15, 2015 19.11 19.22 18.83 18.84 4,914,918 -0.13(-0.71%)
Jan 14, 2015 18.69 19.03 18.64 18.97 4,038,904 +0.08(+0.43%)
Jan 13, 2015 19.07 19.45 18.76 18.89 6,157,898 -0.03(-0.18%)
Jan 12, 2015 19.21 19.22 18.75 18.92 4,961,633 -0.24(-1.25%)
Jan 09, 2015 19.15 19.31 18.89 19.16 5,450,995 +0.08(+0.40%)
Jan 08, 2015 18.61 19.20 18.60 19.09 7,382,175 +0.70(+3.79%)
Jan 07, 2015 18.58 18.74 18.34 18.39 8,371,371 -0.05(-0.29%)
Jan 06, 2015 19.05 19.07 18.42 18.44 5,144,513 -0.58(-3.03%)
Jan 05, 2015 19.35 19.40 18.93 19.02 5,148,559 -0.33(-1.69%)
Jan 02, 2015 19.35 19.49 19.04 19.35 2,957,238 +0.08(+0.40%)
Dec 31, 2014 19.61 19.27 19.27 19.27 4,326,062 -0.31(-1.57%)
Dec 30, 2014 19.62 19.72 19.55 19.58 2,916,447 -0.18(-0.92%)
Dec 29, 2014 19.73 19.89 19.63 19.76 2,167,482 -0.03(-0.15%)
Dec 26, 2014 19.77 19.89 19.72 19.79 1,369,460 +0.02(+0.10%)
Dec 24, 2014 19.89 19.77 19.77 19.77 1,187,364 -0.08(-0.39%)
Dec 23, 2014 20.12 20.22 19.82 19.85 2,842,748 -0.12(-0.63%)
Dec 22, 2014 19.61 19.97 19.54 19.97 3,875,357 +0.35(+1.76%)
Dec 19, 2014 19.57 19.70 19.38 19.62 8,468,187 +0.19(+0.99%)
Dec 18, 2014 19.60 19.83 19.25 19.43 5,861,548 +0.08(+0.40%)
Dec 17, 2014 18.97 19.38 18.36 19.36 8,990,233 +0.76(+4.11%)
Dec 16, 2014 18.79 19.09 18.59 18.59 4,820,035 -0.22(-1.15%)
Dec 15, 2014 19.09 19.43 18.75 18.81 6,625,579 -0.06(-0.31%)
Dec 12, 2014 19.21 19.38 18.85 18.87 8,432,218 -0.61(-3.11%)
Dec 11, 2014 19.60 19.73 19.43 19.47 3,528,799 -0.01(-0.05%)
Dec 10, 2014 19.86 19.94 19.46 19.48 5,325,355 -0.44(-2.22%)
Dec 09, 2014 19.86 19.97 19.57 19.92 6,228,892 -0.07(-0.34%)
Dec 08, 2014 20.22 20.42 19.83 19.99 5,906,867 -0.26(-1.28%)
Dec 05, 2014 20.14 20.35 20.13 20.25 4,309,963 +0.12(+0.57%)
Dec 04, 2014 20.29 20.36 20.00 20.13 4,854,947 -0.18(-0.90%)
Dec 03, 2014 19.90 20.33 19.85 20.32 7,399,752 +0.51(+2.57%)
Dec 02, 2014 19.76 19.89 19.58 19.81 6,398,095 +0.03(+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.