Skip to main content

NVIDIA Corp (NQ: NVDA )

113.28 -2.31 (-2.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 0.5020 0.5022 0.4952 0.4982 218,589,600 -0.00(-0.35%)
Jul 30, 2015 0.4975 0.5050 0.4975 0.5000 190,371,776 +0.00(+0.25%)
Jul 29, 2015 0.4918 0.5027 0.4898 0.4987 232,872,928 +0.01(+1.22%)
Jul 28, 2015 0.4835 0.4960 0.4785 0.4928 198,510,160 +0.01(+2.17%)
Jul 27, 2015 0.4808 0.4878 0.4768 0.4823 192,615,680 -0.00(-0.57%)
Jul 24, 2015 0.4942 0.4947 0.4830 0.4850 189,035,216 -0.01(-1.17%)
Jul 23, 2015 0.4858 0.4980 0.4848 0.4908 170,086,976 +0.01(+1.26%)
Jul 22, 2015 0.4908 0.4908 0.4788 0.4846 356,831,808 -0.01(-1.95%)
Jul 21, 2015 0.4910 0.5012 0.4910 0.4942 149,871,632 +0.00(+0.46%)
Jul 20, 2015 0.5012 0.5032 0.4908 0.4920 188,597,184 -0.01(-1.84%)
Jul 17, 2015 0.5025 0.5030 0.4947 0.5012 220,595,520 -0.00(-0.59%)
Jul 16, 2015 0.4962 0.5042 0.4945 0.5042 283,178,144 +0.01(+2.23%)
Jul 15, 2015 0.4955 0.4987 0.4888 0.4933 265,963,008 -0.00(-0.70%)
Jul 14, 2015 0.4972 0.4976 0.4903 0.4967 249,469,568 +0.00(+0.05%)
Jul 13, 2015 0.4982 0.4992 0.4931 0.4965 212,686,832 +0.00(+0.66%)
Jul 10, 2015 0.4910 0.4977 0.4898 0.4933 216,928,160 +0.01(+1.75%)
Jul 09, 2015 0.4985 0.5007 0.4818 0.4848 357,951,968 -0.01(-1.22%)
Jul 08, 2015 0.4915 0.4945 0.4868 0.4908 332,828,224 -0.00(-0.71%)
Jul 07, 2015 0.5007 0.5027 0.4785 0.4942 594,850,944 -0.01(-1.88%)
Jul 06, 2015 0.5057 0.5127 0.4999 0.5037 214,986,032 -0.01(-1.22%)
Jul 02, 2015 0.5092 0.5100 0.5100 0.5100 145,911,632 +0.00(+0.10%)
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.