Skip to main content

NVIDIA Corp (NQ: NVDA )

187.28 +8.77 (+4.91%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 3.638 3.690 3.618 3.618 57,751,772 -0.04(-1.09%)
May 30, 2013 3.605 3.694 3.595 3.658 0 +0.05(+1.32%)
May 29, 2013 3.610 3.633 3.595 3.610 33,504,824 -0.02(-0.62%)
May 28, 2013 3.663 3.672 3.598 3.632 27,929,652 -0.00(-0.07%)
May 24, 2013 3.638 3.667 3.595 3.635 0 -0.02(-0.62%)
May 23, 2013 3.558 3.669 3.547 3.658 39,388,228 +0.06(+1.60%)
May 22, 2013 3.745 3.745 3.585 3.600 48,040,148 -0.13(-3.49%)
May 21, 2013 3.712 3.745 3.669 3.730 35,778,508 +0.02(+0.54%)
May 20, 2013 3.703 3.724 3.690 3.710 0 -0.01(-0.20%)
May 17, 2013 3.675 3.743 3.647 3.717 0 +0.06(+1.64%)
May 16, 2013 3.670 3.708 3.645 3.658 30,836,460 -0.02(-0.44%)
May 15, 2013 3.595 3.688 3.595 3.674 0 +0.11(+3.20%)
May 13, 2013 3.610 3.625 3.545 3.560 28,980,988 -0.07(-2.06%)
May 10, 2013 3.550 3.650 3.550 3.635 0 +0.16(+4.53%)
May 09, 2013 3.413 3.493 3.408 3.478 56,596,244 +0.00(+0.08%)
May 08, 2013 3.417 3.495 3.405 3.475 33,395,012 +0.06(+1.82%)
May 07, 2013 3.458 3.465 3.380 3.413 0 -0.04(-1.30%)
May 06, 2013 3.467 3.486 3.438 3.458 0 -0.01(-0.29%)
May 03, 2013 3.475 3.493 3.453 3.467 0 +0.01(+0.43%)
May 02, 2013 3.410 3.462 3.390 3.453 32,347,924 +0.04(+1.17%)
May 01, 2013 3.442 3.465 3.401 3.413 0 -0.03(-0.87%)
Apr 30, 2013 3.400 3.442 3.377 3.442 27,670,316 +0.05(+1.47%)
Apr 29, 2013 3.357 3.405 3.342 3.393 26,968,840 +0.04(+1.19%)
Apr 26, 2013 3.362 3.368 3.348 3.353 32,435,076 -0.02(-0.45%)
Apr 25, 2013 3.357 3.375 3.328 3.368 0 +0.03(+0.82%)
Apr 24, 2013 3.240 3.368 3.237 3.340 0 +0.11(+3.41%)
Apr 23, 2013 3.175 3.263 3.170 3.230 37,694,564 +0.08(+2.62%)
Apr 22, 2013 3.140 3.175 3.115 3.147 24,556,476 +0.00(+0.16%)
Apr 19, 2013 3.132 3.151 3.092 3.143 30,302,788 +0.01(+0.24%)
Apr 18, 2013 3.205 3.225 3.135 3.135 40,254,756 -0.06(-1.92%)
Apr 17, 2013 3.215 3.245 3.178 3.196 53,294,520 -0.04(-1.35%)
Apr 16, 2013 3.235 3.263 3.217 3.240 46,884,108 +0.04(+1.09%)
Apr 15, 2013 3.263 3.272 3.185 3.205 43,041,868 -0.07(-2.06%)
Apr 12, 2013 3.208 3.308 3.180 3.272 77,057,008 +0.08(+2.51%)
Apr 11, 2013 3.163 3.212 3.075 3.192 96,921,832 -0.02(-0.47%)
Apr 10, 2013 3.160 3.212 3.152 3.208 38,468,416 +0.05(+1.58%)
Apr 09, 2013 3.110 3.180 3.087 3.158 38,058,092 +0.05(+1.61%)
Apr 08, 2013 3.118 3.118 3.049 3.107 32,665,676 -0.01(-0.24%)
Apr 05, 2013 3.018 3.115 3.010 3.115 55,135,496 +0.05(+1.76%)
Apr 04, 2013 3.022 3.072 3.013 3.061 29,467,400 +0.03(+0.98%)
Apr 03, 2013 3.065 3.083 3.010 3.031 35,251,868 -0.04(-1.21%)
Apr 02, 2013 3.105 3.112 3.050 3.069 37,152,296 -0.03(-1.09%)
Apr 01, 2013 3.200 3.200 3.080 3.103 44,282,540 -0.10(-3.27%)
Mar 28, 2013 3.155 3.210 3.132 3.208 34,927,312 +0.04(+1.42%)
Mar 27, 2013 3.112 3.180 3.105 3.163 25,493,244 +0.04(+1.20%)
Mar 26, 2013 3.110 3.127 3.098 3.125 23,253,984 +0.02(+0.73%)
Mar 25, 2013 3.138 3.140 3.080 3.103 36,207,604 -0.02(-0.56%)
Mar 22, 2013 3.115 3.132 3.103 3.120 23,247,396 +0.02(+0.48%)
Mar 21, 2013 3.138 3.143 3.100 3.105 33,903,008 -0.05(-1.58%)
Mar 20, 2013 3.147 3.165 3.119 3.155 34,058,804 +0.04(+1.20%)
Mar 19, 2013 3.140 3.155 3.095 3.118 35,476,040 -0.02(-0.64%)
Mar 18, 2013 3.140 3.167 3.115 3.138 29,831,168 -0.02(-0.71%)
Mar 15, 2013 3.188 3.188 3.147 3.160 35,579,232 -0.03(-0.86%)
Mar 14, 2013 3.205 3.215 3.167 3.188 38,330,164 +0.00(+0.08%)
Mar 13, 2013 3.185 3.239 3.155 3.185 48,583,992 +0.00(+0.00%)
Mar 12, 2013 3.170 3.195 3.140 3.185 31,084,388 +0.01(+0.35%)
Mar 11, 2013 3.172 3.188 3.147 3.174 29,974,548 -0.03(-0.98%)
Mar 08, 2013 3.197 3.220 3.183 3.205 24,648,328 +0.02(+0.47%)
Mar 07, 2013 3.215 3.248 3.172 3.190 31,482,200 -0.01(-0.23%)
Mar 06, 2013 3.220 3.250 3.183 3.197 34,292,732 -0.00(-0.08%)
Mar 05, 2013 3.183 3.205 3.166 3.200 36,609,976 +0.04(+1.15%)
Mar 04, 2013 3.155 3.194 3.130 3.164 35,367,656 -0.01(-0.43%)
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.