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

NVIDIA Corp (NQ: NVDA )

175.08 +4.22 (+2.47%)
Streaming Delayed Price Updated: 9:48 AM EDT, Aug 10, 2022 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 (%)
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.