NVIDIA Corp (NQ: NVDA )

332.09 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 22.14 22.19 21.98 22.06 3,937,273 -0.14(-0.63%)
Feb 26, 2015 22.16 22.33 22.02 22.20 3,820,897 +0.06(+0.27%)
Feb 25, 2015 22.22 22.32 22.04 22.14 3,094,726 -0.17(-0.76%)
Feb 24, 2015 22.16 22.31 21.96 22.31 3,733,268 +0.15(+0.68%)
Feb 23, 2015 22.33 22.33 22.05 22.16 3,125,233 -0.17(-0.78%)
Feb 20, 2015 22.16 22.35 22.00 22.33 3,943,820 +0.16(+0.72%)
Feb 19, 2015 22.40 22.44 22.08 22.17 4,235,360 +0.05(+0.25%)
Feb 18, 2015 22.35 22.39 22.08 22.12 4,273,930 -0.25(-1.14%)
Feb 17, 2015 22.27 22.49 22.13 22.38 5,083,366 +0.07(+0.29%)
Feb 13, 2015 22.25 22.31 22.31 22.31 7,752,100 +0.01(+0.04%)
Feb 12, 2015 22.00 22.50 21.87 22.30 16,922,044 +1.49(+7.16%)
Feb 11, 2015 21.00 21.00 20.67 20.81 8,007,049 -0.14(-0.67%)
Feb 10, 2015 20.40 20.96 20.31 20.95 5,654,916 +0.57(+2.80%)
Feb 09, 2015 20.28 20.44 20.15 20.38 6,849,193 -0.02(-0.10%)
Feb 06, 2015 20.47 20.71 20.31 20.40 5,263,073 -0.09(-0.41%)
Feb 05, 2015 20.18 20.50 20.16 20.49 3,511,035 +0.33(+1.61%)
Feb 04, 2015 20.05 20.39 19.99 20.16 4,537,372 +0.05(+0.25%)
Feb 03, 2015 19.76 20.13 19.66 20.11 4,586,670 +0.49(+2.50%)
Feb 02, 2015 19.32 19.70 18.94 19.62 6,490,089 +0.42(+2.16%)
Jan 30, 2015 19.64 19.71 19.17 19.20 7,454,968 -0.58(-2.91%)
Jan 29, 2015 19.32 19.89 19.23 19.78 5,883,531 +0.47(+2.43%)
Jan 28, 2015 19.87 19.95 19.30 19.31 6,817,764 -0.32(-1.63%)
Jan 27, 2015 20.30 20.32 19.59 19.63 8,947,221 -0.99(-4.78%)
Jan 26, 2015 20.62 20.72 20.49 20.61 3,330,558 -0.09(-0.46%)
Jan 23, 2015 20.67 20.75 20.50 20.71 3,010,389 +0.06(+0.29%)
Jan 22, 2015 20.34 20.70 20.13 20.65 3,992,810 +0.35(+1.72%)
Jan 21, 2015 19.91 20.35 19.77 20.30 3,619,494 +0.28(+1.40%)
Jan 20, 2015 20.10 20.21 19.77 20.02 3,507,669 +0.06(+0.30%)
Jan 16, 2015 19.57 19.96 19.51 19.96 4,537,800 +0.36(+1.84%)
Jan 15, 2015 19.88 20.00 19.59 19.60 4,723,412 -0.14(-0.71%)
Jan 14, 2015 19.45 19.80 19.40 19.74 3,881,531 +0.08(+0.43%)
Jan 13, 2015 19.84 20.24 19.52 19.66 5,917,960 -0.04(-0.18%)
Jan 12, 2015 19.99 20.00 19.51 19.69 4,768,307 -0.25(-1.25%)
Jan 09, 2015 19.93 20.09 19.66 19.94 5,238,601 +0.08(+0.40%)
Jan 08, 2015 19.36 19.98 19.35 19.86 7,094,534 +0.73(+3.79%)
Jan 07, 2015 19.33 19.50 19.08 19.14 8,045,186 -0.06(-0.29%)
Jan 06, 2015 19.82 19.84 19.17 19.19 4,944,061 -0.60(-3.03%)
Jan 05, 2015 20.13 20.19 19.70 19.79 4,947,949 -0.34(-1.69%)
Jan 02, 2015 20.13 20.28 19.81 20.13 2,842,012 +0.08(+0.40%)
Dec 31, 2014 20.40 20.05 20.05 20.05 4,157,500 -0.32(-1.57%)
Dec 30, 2014 20.42 20.52 20.34 20.37 2,802,810 -0.19(-0.92%)
Dec 29, 2014 20.53 20.70 20.43 20.56 2,083,028 -0.03(-0.15%)
Dec 26, 2014 20.57 20.70 20.52 20.59 1,316,100 +0.02(+0.10%)
Dec 24, 2014 20.70 20.57 20.57 20.57 1,141,100 -0.08(-0.39%)
Dec 23, 2014 20.94 21.04 20.62 20.65 2,731,983 -0.13(-0.63%)
Dec 22, 2014 20.40 20.78 20.33 20.78 3,724,357 +0.36(+1.76%)
Dec 19, 2014 20.36 20.50 20.17 20.42 8,138,230 +0.20(+0.99%)
Dec 18, 2014 20.39 20.63 20.03 20.22 5,633,157 +0.08(+0.40%)
Dec 17, 2014 19.74 20.17 19.10 20.14 8,639,935 +0.79(+4.11%)
Dec 16, 2014 19.55 19.86 19.34 19.34 4,632,226 -0.23(-1.15%)
Dec 15, 2014 19.86 20.22 19.51 19.57 6,367,418 -0.06(-0.31%)
Dec 12, 2014 19.99 20.17 19.61 19.63 8,103,662 -0.63(-3.11%)
Dec 11, 2014 20.39 20.53 20.22 20.26 3,391,302 -0.01(-0.05%)
Dec 10, 2014 20.67 20.75 20.25 20.27 5,117,856 -0.46(-2.22%)
Dec 09, 2014 20.67 20.78 20.36 20.73 5,986,188 -0.07(-0.34%)
Dec 08, 2014 21.04 21.25 20.63 20.80 5,676,710 -0.27(-1.28%)
Dec 05, 2014 20.96 21.18 20.95 21.07 4,142,028 +0.12(+0.57%)
Dec 04, 2014 21.11 21.19 20.81 20.95 4,665,777 -0.19(-0.90%)
Dec 03, 2014 20.71 21.15 20.65 21.14 7,111,426 +0.53(+2.57%)
Dec 02, 2014 20.56 20.70 20.37 20.61 6,148,798 +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.