Skip to main content

NVIDIA Corp (NQ: NVDA )

184.59 -4.20 (-2.22%)
Streaming Delayed Price Updated: 10:04 AM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 5.508 5.576 5.495 5.549 21,884,332 +0.01(+0.25%)
Apr 29, 2015 5.537 5.593 5.513 5.535 19,515,676 -0.04(-0.74%)
Apr 28, 2015 5.540 5.596 5.487 5.576 23,448,424 +0.03(+0.47%)
Apr 27, 2015 5.525 5.647 5.478 5.550 24,845,424 +0.04(+0.77%)
Apr 24, 2015 5.553 5.555 5.445 5.508 24,095,888 -0.05(-0.86%)
Apr 23, 2015 5.475 5.607 5.412 5.555 25,937,876 -0.02(-0.40%)
Apr 22, 2015 5.548 5.585 5.463 5.577 20,741,924 +0.06(+1.16%)
Apr 21, 2015 5.590 5.590 5.487 5.514 23,045,460 -0.01(-0.16%)
Apr 20, 2015 5.575 5.610 5.513 5.522 23,162,324 -0.03(-0.50%)
Apr 17, 2015 5.505 5.605 5.503 5.550 29,363,668 -0.07(-1.29%)
Apr 16, 2015 5.625 5.673 5.582 5.622 15,528,232 -0.04(-0.62%)
Apr 15, 2015 5.605 5.695 5.577 5.657 24,355,780 +0.07(+1.21%)
Apr 14, 2015 5.615 5.638 5.536 5.590 22,024,208 -0.05(-0.84%)
Apr 13, 2015 5.678 5.710 5.612 5.638 23,671,224 -0.05(-0.92%)
Apr 10, 2015 5.638 5.692 5.617 5.690 25,872,876 +0.06(+1.04%)
Apr 09, 2015 5.463 5.650 5.460 5.631 37,943,308 +0.13(+2.29%)
Apr 08, 2015 5.470 5.525 5.418 5.505 36,643,144 +0.04(+0.73%)
Apr 07, 2015 5.418 5.522 5.388 5.465 41,396,276 +0.05(+0.90%)
Apr 06, 2015 5.242 5.435 5.188 5.416 51,586,336 +0.15(+2.87%)
Apr 02, 2015 5.282 5.265 5.265 5.265 19,220,400 +0.01(+0.24%)
Apr 01, 2015 5.253 5.270 5.162 5.253 33,076,892 +0.02(+0.41%)
Mar 31, 2015 5.353 5.357 5.228 5.231 35,711,768 -0.14(-2.54%)
Mar 30, 2015 5.370 5.395 5.300 5.367 25,325,024 +0.02(+0.42%)
Mar 27, 2015 5.272 5.365 5.188 5.345 31,828,608 +0.10(+1.98%)
Mar 26, 2015 5.152 5.264 5.125 5.241 31,191,988 -0.02(-0.36%)
Mar 25, 2015 5.598 5.598 5.242 5.260 54,246,920 -0.34(-6.07%)
Mar 24, 2015 5.660 5.700 5.575 5.600 33,047,300 -0.08(-1.37%)
Mar 23, 2015 5.692 5.768 5.675 5.678 42,601,108 -0.19(-3.24%)
Mar 20, 2015 5.853 5.901 5.798 5.867 46,208,476 +0.06(+1.10%)
Mar 19, 2015 5.737 5.825 5.695 5.804 31,075,436 +0.09(+1.51%)
Mar 18, 2015 5.812 5.843 5.665 5.718 41,384,336 -0.09(-1.63%)
Mar 17, 2015 5.730 5.815 5.690 5.812 29,993,992 +0.07(+1.22%)
Mar 16, 2015 5.720 5.777 5.683 5.742 23,695,056 +0.07(+1.19%)
Mar 13, 2015 5.640 5.690 5.562 5.675 35,928,752 +0.01(+0.13%)
Mar 12, 2015 5.665 5.707 5.565 5.668 40,696,060 -0.05(-0.92%)
Mar 11, 2015 5.750 5.825 5.704 5.720 26,211,860 -0.03(-0.50%)
Mar 10, 2015 5.678 5.787 5.668 5.749 52,721,068 +0.10(+1.70%)
Mar 09, 2015 5.640 5.695 5.628 5.652 22,238,772 +0.01(+0.27%)
Mar 06, 2015 5.683 5.710 5.631 5.638 25,739,228 -0.08(-1.36%)
Mar 05, 2015 5.607 5.725 5.593 5.715 32,305,452 +0.11(+1.92%)
Mar 04, 2015 5.525 5.620 5.503 5.607 22,683,788 +0.06(+1.13%)
Mar 03, 2015 5.607 5.635 5.545 5.545 16,034,552 -0.10(-1.84%)
Mar 02, 2015 5.500 5.680 5.493 5.649 30,149,124 +0.13(+2.43%)
Feb 27, 2015 5.535 5.548 5.495 5.515 15,749,092 -0.04(-0.63%)
Feb 26, 2015 5.540 5.581 5.505 5.550 15,283,588 +0.01(+0.27%)
Feb 25, 2015 5.555 5.580 5.509 5.535 12,378,904 -0.04(-0.76%)
Feb 24, 2015 5.540 5.577 5.490 5.577 14,933,072 +0.04(+0.68%)
Feb 23, 2015 5.582 5.582 5.513 5.540 12,500,932 -0.04(-0.78%)
Feb 20, 2015 5.540 5.588 5.500 5.584 15,775,280 +0.04(+0.72%)
Feb 19, 2015 5.600 5.610 5.520 5.544 16,941,440 +0.01(+0.25%)
Feb 18, 2015 5.588 5.598 5.520 5.530 17,095,720 -0.06(-1.14%)
Feb 17, 2015 5.567 5.622 5.532 5.594 20,333,464 +0.02(+0.29%)
Feb 13, 2015 5.562 5.577 5.577 5.577 31,008,400 +0.00(+0.04%)
Feb 12, 2015 5.500 5.625 5.468 5.575 67,688,176 +0.37(+7.16%)
Feb 11, 2015 5.250 5.250 5.168 5.202 32,028,196 -0.04(-0.67%)
Feb 10, 2015 5.100 5.240 5.077 5.237 22,619,664 +0.14(+2.80%)
Feb 09, 2015 5.070 5.110 5.037 5.095 27,396,772 -0.00(-0.10%)
Feb 06, 2015 5.117 5.178 5.077 5.100 21,052,292 -0.02(-0.41%)
Feb 05, 2015 5.045 5.125 5.040 5.121 14,044,140 +0.08(+1.61%)
Feb 04, 2015 5.013 5.096 4.996 5.040 18,149,488 +0.01(+0.25%)
Feb 03, 2015 4.940 5.032 4.915 5.027 18,346,680 +0.12(+2.50%)
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.