NVIDIA Corp (NQ: NVDA )

306.93 USD -14.33 (-4.46%)
Official Closing Price Updated: 4:51 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 17.93 18.09 17.80 17.91 6,835,058 +0.01(+0.06%)
Mar 28, 2014 17.76 18.01 17.71 17.90 9,970,737 +0.11(+0.62%)
Mar 27, 2014 17.99 18.14 17.58 17.79 13,450,194 -0.24(-1.33%)
Mar 26, 2014 18.62 18.97 17.87 18.03 13,926,410 -0.42(-2.28%)
Mar 25, 2014 18.65 18.67 18.31 18.45 7,601,551 +0.00(+0.00%)
Mar 24, 2014 18.55 18.70 18.18 18.45 7,652,158 -0.09(-0.49%)
Mar 21, 2014 18.73 18.88 18.46 18.54 14,152,926 -0.03(-0.16%)
Mar 20, 2014 18.46 18.73 18.38 18.57 4,789,647 +0.02(+0.08%)
Mar 19, 2014 18.38 18.91 18.33 18.55 9,154,109 +0.32(+1.73%)
Mar 18, 2014 17.89 18.36 17.81 18.24 7,341,576 +0.42(+2.36%)
Mar 17, 2014 17.87 18.00 17.80 17.82 7,487,203 +0.00(+0.00%)
Mar 14, 2014 17.56 17.98 17.56 17.82 11,501,151 +0.08(+0.45%)
Mar 13, 2014 18.36 18.43 17.65 17.74 9,629,303 -0.58(-3.17%)
Mar 12, 2014 18.18 18.43 18.11 18.32 5,984,353 +0.05(+0.27%)
Mar 11, 2014 18.18 18.43 18.12 18.27 7,430,257 +0.18(+1.00%)
Mar 10, 2014 18.30 18.38 18.01 18.09 7,521,849 -0.27(-1.47%)
Mar 07, 2014 18.46 18.49 18.21 18.36 6,711,381 -0.02(-0.11%)
Mar 06, 2014 18.67 18.77 18.35 18.38 7,253,313 -0.26(-1.39%)
Mar 05, 2014 18.46 18.65 18.38 18.64 6,022,658 +0.16(+0.87%)
Mar 04, 2014 18.38 18.60 18.35 18.48 6,508,554 +0.19(+1.04%)
Mar 03, 2014 17.97 18.29 17.81 18.29 9,398,673 -0.09(-0.49%)
Feb 28, 2014 18.40 18.58 18.12 18.38 8,042,268 -0.12(-0.65%)
Feb 27, 2014 18.71 18.90 18.45 18.50 9,719,280 -0.21(-1.12%)
Feb 26, 2014 18.70 18.98 18.65 18.71 9,012,876 -0.03(-0.16%)
Feb 25, 2014 18.80 18.88 18.54 18.74 6,055,686 -0.17(-0.90%)
Feb 24, 2014 18.63 19.05 18.51 18.91 10,077,773 +0.27(+1.45%)
Feb 21, 2014 18.75 18.99 18.52 18.64 11,276,326 -0.14(-0.75%)
Feb 20, 2014 18.18 18.82 18.15 18.78 9,948,721 +0.64(+3.53%)
Feb 19, 2014 17.90 18.30 17.82 18.14 11,258,139 +0.24(+1.34%)
Feb 18, 2014 17.92 17.98 17.75 17.90 10,723,555 -0.01(-0.06%)
Feb 14, 2014 17.20 17.91 17.91 17.91 20,438,400 +0.55(+3.17%)
Feb 13, 2014 17.25 17.46 16.95 17.36 22,570,905 +0.62(+3.70%)
Feb 12, 2014 16.30 16.59 16.30 16.74 18,480,515 +0.49(+3.02%)
Feb 11, 2014 16.01 16.29 15.93 16.25 5,884,188 +0.33(+2.07%)
Feb 10, 2014 15.85 16.13 15.84 15.92 8,107,160 +0.05(+0.32%)
Feb 07, 2014 15.68 15.89 15.54 15.87 3,934,156 +0.23(+1.47%)
Feb 06, 2014 15.46 15.68 15.44 15.64 4,193,103 +0.20(+1.30%)
Feb 05, 2014 15.47 15.52 15.32 15.44 5,363,229 -0.14(-0.90%)
Feb 04, 2014 15.48 15.61 15.40 15.58 7,017,337 +0.09(+0.58%)
Feb 03, 2014 15.81 15.83 15.43 15.49 10,776,193 -0.21(-1.34%)
Jan 31, 2014 15.50 15.79 15.49 15.70 8,383,660 -0.02(-0.13%)
Jan 30, 2014 15.55 15.75 15.50 15.72 5,061,749 +0.26(+1.68%)
Jan 29, 2014 15.55 15.64 15.45 15.46 4,066,505 -0.15(-0.96%)
Jan 28, 2014 15.43 15.62 15.37 15.61 4,199,851 +0.15(+0.97%)
Jan 27, 2014 15.56 15.78 15.37 15.46 5,845,250 -0.10(-0.64%)
Jan 24, 2014 15.84 15.90 15.56 15.56 6,206,187 -0.41(-2.57%)
Jan 23, 2014 15.98 16.15 15.85 15.97 4,625,672 -0.06(-0.37%)
Jan 22, 2014 16.08 16.10 15.84 16.03 8,448,495 -0.02(-0.12%)
Jan 21, 2014 16.01 16.15 15.88 16.05 6,149,916 +0.06(+0.38%)
Jan 17, 2014 16.06 15.99 15.99 15.99 8,510,000 -0.07(-0.44%)
Jan 16, 2014 16.01 16.09 15.94 16.06 5,515,634 +0.05(+0.31%)
Jan 15, 2014 15.84 16.07 15.84 16.01 4,375,132 +0.17(+1.07%)
Jan 14, 2014 15.44 15.87 15.37 15.84 6,045,562 +0.48(+3.13%)
Jan 13, 2014 15.73 15.82 15.33 15.36 6,083,261 -0.37(-2.35%)
Jan 10, 2014 15.80 15.91 15.59 15.73 5,462,334 -0.02(-0.13%)
Jan 09, 2014 16.11 16.14 15.70 15.75 7,304,174 -0.61(-3.73%)
Jan 08, 2014 16.20 16.44 16.14 16.36 7,706,451 +0.22(+1.36%)
Jan 07, 2014 16.04 16.20 15.93 16.14 8,328,493 +0.26(+1.64%)
Jan 06, 2014 15.83 16.00 15.68 15.88 10,233,619 +0.21(+1.34%)
Jan 03, 2014 15.89 15.92 15.62 15.67 6,483,288 -0.19(-1.20%)
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.