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

NVIDIA Corp (NQ: NVDA )

116.00 -1.87 (-1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2015 0.5501 0.5570 0.5489 0.5542 219,090,976 +0.00(+0.25%)
Apr 29, 2015 0.5531 0.5586 0.5506 0.5529 195,377,616 -0.00(-0.74%)
Apr 28, 2015 0.5534 0.5590 0.5481 0.5570 234,749,600 +0.00(+0.47%)
Apr 27, 2015 0.5519 0.5641 0.5471 0.5544 248,735,408 +0.00(+0.77%)
Apr 24, 2015 0.5546 0.5549 0.5439 0.5501 241,231,568 -0.00(-0.86%)
Apr 23, 2015 0.5469 0.5601 0.5406 0.5549 259,672,288 -0.00(-0.40%)
Apr 22, 2015 0.5541 0.5579 0.5456 0.5571 207,653,968 +0.01(+1.16%)
Apr 21, 2015 0.5584 0.5584 0.5481 0.5508 230,715,392 -0.00(-0.16%)
Apr 20, 2015 0.5569 0.5604 0.5506 0.5516 231,885,360 -0.00(-0.50%)
Apr 17, 2015 0.5499 0.5599 0.5496 0.5544 293,968,992 -0.01(-1.29%)
Apr 16, 2015 0.5619 0.5666 0.5576 0.5616 155,458,048 -0.00(-0.62%)
Apr 15, 2015 0.5599 0.5689 0.5571 0.5651 243,833,424 +0.01(+1.21%)
Apr 14, 2015 0.5609 0.5631 0.5530 0.5584 220,491,328 -0.00(-0.84%)
Apr 13, 2015 0.5671 0.5704 0.5606 0.5631 236,980,112 -0.01(-0.92%)
Apr 10, 2015 0.5631 0.5686 0.5611 0.5684 259,021,552 +0.01(+1.04%)
Apr 09, 2015 0.5456 0.5644 0.5454 0.5625 379,862,464 +0.01(+2.29%)
Apr 08, 2015 0.5464 0.5519 0.5411 0.5499 366,846,112 +0.00(+0.73%)
Apr 07, 2015 0.5411 0.5516 0.5381 0.5459 414,431,232 +0.00(+0.90%)
Apr 06, 2015 0.5237 0.5429 0.5182 0.5410 516,447,136 +0.02(+2.87%)
Apr 02, 2015 0.5277 0.5259 0.5259 0.5259 192,421,504 +0.00(+0.24%)
Apr 01, 2015 0.5247 0.5264 0.5157 0.5247 331,143,232 +0.00(+0.41%)
Mar 31, 2015 0.5346 0.5351 0.5222 0.5225 357,521,824 -0.01(-2.54%)
Mar 30, 2015 0.5364 0.5389 0.5294 0.5361 253,536,832 +0.00(+0.42%)
Mar 27, 2015 0.5267 0.5359 0.5182 0.5339 318,646,272 +0.01(+1.98%)
Mar 26, 2015 0.5147 0.5258 0.5119 0.5235 312,272,864 -0.00(-0.36%)
Mar 25, 2015 0.5591 0.5591 0.5237 0.5254 543,083,072 -0.03(-6.07%)
Mar 24, 2015 0.5654 0.5694 0.5569 0.5594 330,846,976 -0.01(-1.36%)
Mar 23, 2015 0.5686 0.5761 0.5669 0.5671 426,493,184 -0.02(-3.24%)
Mar 20, 2015 0.5846 0.5895 0.5791 0.5861 462,607,680 +0.01(+1.10%)
Mar 19, 2015 0.5731 0.5818 0.5689 0.5797 311,106,016 +0.01(+1.51%)
Mar 18, 2015 0.5806 0.5836 0.5659 0.5711 414,311,680 -0.01(-1.63%)
Mar 17, 2015 0.5724 0.5808 0.5684 0.5806 300,279,360 +0.01(+1.22%)
Mar 16, 2015 0.5714 0.5771 0.5676 0.5736 237,218,704 +0.01(+1.19%)
Mar 13, 2015 0.5634 0.5684 0.5556 0.5669 359,694,112 +0.00(+0.13%)
Mar 12, 2015 0.5659 0.5701 0.5559 0.5661 407,421,152 -0.01(-0.92%)
Mar 11, 2015 0.5744 0.5818 0.5697 0.5714 262,415,232 -0.00(-0.50%)
Mar 10, 2015 0.5671 0.5781 0.5661 0.5742 527,807,296 +0.01(+1.70%)
Mar 09, 2015 0.5634 0.5689 0.5621 0.5646 222,639,392 +0.00(+0.27%)
Mar 06, 2015 0.5676 0.5704 0.5625 0.5631 257,683,568 -0.01(-1.36%)
Mar 05, 2015 0.5601 0.5719 0.5586 0.5709 323,420,096 +0.01(+1.92%)
Mar 04, 2015 0.5519 0.5614 0.5496 0.5601 227,094,592 +0.01(+1.13%)
Mar 03, 2015 0.5601 0.5629 0.5539 0.5539 160,526,976 -0.01(-1.84%)
Mar 02, 2015 0.5494 0.5674 0.5487 0.5642 301,832,416 +0.01(+2.43%)
Feb 27, 2015 0.5529 0.5541 0.5489 0.5509 157,669,152 -0.00(-0.63%)
Feb 26, 2015 0.5534 0.5575 0.5499 0.5544 153,008,832 +0.00(+0.27%)
Feb 25, 2015 0.5549 0.5574 0.5503 0.5529 123,929,128 -0.00(-0.76%)
Feb 24, 2015 0.5534 0.5571 0.5484 0.5571 149,499,712 +0.00(+0.69%)
Feb 23, 2015 0.5576 0.5576 0.5506 0.5533 125,162,792 -0.00(-0.78%)
Feb 20, 2015 0.5533 0.5581 0.5493 0.5577 157,946,480 +0.00(+0.72%)
Feb 19, 2015 0.5593 0.5603 0.5513 0.5537 169,622,384 +0.00(+0.25%)
Feb 18, 2015 0.5581 0.5591 0.5513 0.5523 171,167,088 -0.01(-1.14%)
Feb 17, 2015 0.5561 0.5616 0.5526 0.5587 203,584,272 +0.00(+0.29%)
Feb 13, 2015 0.5556 0.5571 0.5571 0.5571 310,464,704 +0.00(+0.04%)
Feb 12, 2015 0.5493 0.5618 0.5461 0.5568 677,712,768 +0.04(+7.16%)
Feb 11, 2015 0.5244 0.5244 0.5161 0.5196 320,675,168 -0.00(-0.67%)
Feb 10, 2015 0.5094 0.5234 0.5071 0.5231 226,474,336 +0.01(+2.80%)
Feb 09, 2015 0.5064 0.5104 0.5031 0.5089 274,304,064 -0.00(-0.10%)
Feb 06, 2015 0.5111 0.5171 0.5071 0.5094 210,781,376 -0.00(-0.41%)
Feb 05, 2015 0.5039 0.5119 0.5034 0.5115 140,613,824 +0.01(+1.61%)
Feb 04, 2015 0.5006 0.5090 0.4990 0.5034 181,717,696 +0.00(+0.25%)
Feb 03, 2015 0.4934 0.5026 0.4909 0.5021 183,692,048 +0.01(+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.