Skip to main content

NVIDIA Corp (NQ: NVDA )

121.39 -0.81 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 4.465 4.500 4.366 4.375 40,124,888 -0.14(-3.21%)
Jul 30, 2014 4.473 4.532 4.460 4.520 24,618,692 +0.07(+1.69%)
Jul 29, 2014 4.433 4.505 4.430 4.445 21,797,308 +0.02(+0.34%)
Jul 28, 2014 4.468 4.468 4.354 4.430 33,035,396 -0.02(-0.39%)
Jul 25, 2014 4.513 4.522 4.440 4.447 26,613,468 -0.08(-1.77%)
Jul 24, 2014 4.545 4.558 4.495 4.527 25,457,732 +0.01(+0.17%)
Jul 23, 2014 4.620 4.622 4.515 4.520 29,634,892 -0.10(-2.11%)
Jul 22, 2014 4.673 4.697 4.607 4.617 29,880,820 -0.02(-0.43%)
Jul 21, 2014 4.593 4.670 4.593 4.638 24,304,740 +0.03(+0.60%)
Jul 18, 2014 4.725 4.763 4.603 4.610 56,785,668 -0.21(-4.46%)
Jul 17, 2014 4.782 4.875 4.782 4.825 32,376,548 -0.01(-0.26%)
Jul 16, 2014 4.862 4.900 4.810 4.838 31,972,840 -0.00(-0.10%)
Jul 15, 2014 4.830 4.855 4.798 4.843 39,537,476 +0.02(+0.41%)
Jul 14, 2014 4.782 4.835 4.765 4.822 27,210,072 +0.06(+1.26%)
Jul 11, 2014 4.758 4.777 4.740 4.763 19,121,672 +0.01(+0.24%)
Jul 10, 2014 4.688 4.772 4.650 4.751 26,629,936 -0.03(-0.55%)
Jul 09, 2014 4.678 4.798 4.643 4.777 38,766,060 +0.14(+3.02%)
Jul 08, 2014 4.662 4.683 4.593 4.638 22,194,108 -0.04(-0.80%)
Jul 07, 2014 4.720 4.723 4.668 4.675 12,735,468 -0.04(-0.80%)
Jul 03, 2014 4.628 4.713 4.713 4.713 13,689,200 +0.04(+0.90%)
Jul 02, 2014 4.670 4.690 4.643 4.671 17,913,028 -0.02(-0.36%)
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.