Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 4.251 4.284 4.157 4.165 42,146,748 -0.14(-3.21%)
Jul 30, 2014 4.258 4.315 4.246 4.303 25,859,208 +0.07(+1.69%)
Jul 29, 2014 4.220 4.289 4.217 4.232 22,895,656 +0.01(+0.34%)
Jul 28, 2014 4.253 4.253 4.145 4.217 34,700,024 -0.02(-0.39%)
Jul 25, 2014 4.296 4.306 4.227 4.234 27,954,498 -0.08(-1.77%)
Jul 24, 2014 4.327 4.339 4.279 4.310 26,740,526 +0.01(+0.17%)
Jul 23, 2014 4.398 4.401 4.298 4.303 31,128,170 -0.09(-2.11%)
Jul 22, 2014 4.448 4.472 4.386 4.396 31,386,490 -0.02(-0.43%)
Jul 21, 2014 4.372 4.446 4.372 4.415 25,529,436 +0.03(+0.60%)
Jul 18, 2014 4.498 4.534 4.382 4.389 59,647,052 -0.20(-4.46%)
Jul 17, 2014 4.553 4.641 4.553 4.594 34,007,976 -0.01(-0.26%)
Jul 16, 2014 4.629 4.665 4.579 4.605 33,583,924 -0.00(-0.10%)
Jul 15, 2014 4.598 4.622 4.567 4.610 41,529,736 +0.02(+0.41%)
Jul 14, 2014 4.553 4.603 4.536 4.591 28,581,164 +0.06(+1.26%)
Jul 11, 2014 4.529 4.548 4.513 4.534 20,085,198 +0.01(+0.24%)
Jul 10, 2014 4.463 4.544 4.427 4.523 27,971,796 -0.02(-0.55%)
Jul 09, 2014 4.453 4.567 4.420 4.548 40,719,448 +0.13(+3.02%)
Jul 08, 2014 4.439 4.458 4.372 4.415 23,312,450 -0.04(-0.80%)
Jul 07, 2014 4.494 4.496 4.444 4.451 13,377,198 -0.04(-0.80%)
Jul 03, 2014 4.406 4.486 4.486 4.486 14,378,987 +0.04(+0.90%)
Jul 02, 2014 4.446 4.465 4.420 4.447 18,815,650 -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.