NVIDIA Corp (NQ: NVDA )

636.50 USD -8.99 (-1.39%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 14.78 14.82 14.68 14.75 0 -0.02(-0.14%)
Aug 29, 2013 14.75 14.91 14.71 14.77 6,865,569 -0.03(-0.20%)
Aug 28, 2013 14.83 14.94 14.74 14.80 7,942,944 -0.00(-0.03%)
Aug 27, 2013 14.85 14.95 14.75 14.80 6,932,735 -0.19(-1.27%)
Aug 26, 2013 14.97 15.03 14.93 14.99 7,508,159 +0.03(+0.23%)
Aug 23, 2013 14.98 15.10 14.93 14.96 0 +0.00(+0.00%)
Aug 22, 2013 14.87 15.10 14.87 14.96 3,224,126 +0.08(+0.54%)
Aug 21, 2013 14.86 15.05 14.82 14.88 6,536,447 -0.07(-0.47%)
Aug 20, 2013 14.87 15.05 14.85 14.95 5,855,371 +0.00(+0.00%)
Aug 19, 2013 15.10 15.15 14.94 14.95 9,835,807 -0.24(-1.57%)
Aug 16, 2013 15.10 15.40 15.07 15.19 0 +0.06(+0.42%)
Aug 15, 2013 14.87 15.25 14.81 15.12 18,087,934 +0.10(+0.63%)
Aug 14, 2013 14.39 15.12 14.38 15.03 20,711,269 +0.61(+4.23%)
Aug 13, 2013 14.39 14.48 14.30 14.42 4,935,029 +0.05(+0.35%)
Aug 12, 2013 13.90 14.58 13.11 14.37 6,432,673 -0.12(-0.83%)
Aug 09, 2013 14.12 14.71 14.11 14.49 22,655,840 -0.21(-1.42%)
Aug 08, 2013 14.68 14.77 14.51 14.70 8,347,846 +0.10(+0.68%)
Aug 07, 2013 14.53 14.75 14.52 14.60 6,109,337 -0.01(-0.07%)
Aug 06, 2013 14.84 14.87 14.58 14.61 5,123,109 -0.22(-1.48%)
Aug 05, 2013 14.72 14.88 14.64 14.83 4,629,714 +0.07(+0.47%)
Aug 02, 2013 14.61 14.79 14.51 14.76 5,240,677 +0.12(+0.82%)
Aug 01, 2013 14.49 14.67 14.32 14.64 6,940,830 +0.21(+1.42%)
Jul 31, 2013 14.34 14.58 14.33 14.44 0 +0.03(+0.17%)
Jul 30, 2013 14.22 14.60 14.21 14.41 0 +0.24(+1.69%)
Jul 29, 2013 14.17 14.35 14.13 14.17 0 -0.03(-0.21%)
Jul 26, 2013 14.09 14.28 14.09 14.20 0 -0.06(-0.42%)
Jul 25, 2013 14.20 14.45 14.10 14.26 0 +0.05(+0.35%)
Jul 24, 2013 14.34 14.38 14.19 14.21 0 +0.00(+0.00%)
Jul 23, 2013 14.41 14.41 14.18 14.21 0 -0.02(-0.14%)
Jul 22, 2013 14.29 14.48 14.17 14.23 7,309,515 -0.01(-0.07%)
Jul 19, 2013 14.46 14.53 14.09 14.24 12,013,513 -0.31(-2.13%)
Jul 18, 2013 14.59 14.64 14.36 14.55 8,611,201 -0.05(-0.38%)
Jul 17, 2013 14.69 14.74 14.57 14.61 3,748,557 -0.08(-0.58%)
Jul 16, 2013 14.67 14.77 14.60 14.69 0 +0.08(+0.55%)
Jul 15, 2013 14.67 14.67 14.38 14.61 5,033,274 -0.03(-0.20%)
Jul 12, 2013 14.60 14.78 14.55 14.64 0 +0.01(+0.07%)
Jul 11, 2013 14.51 14.65 14.48 14.63 0 +0.20(+1.39%)
Jul 10, 2013 14.24 14.47 14.20 14.43 0 +0.19(+1.33%)
Jul 09, 2013 14.20 14.33 14.16 14.24 0 +0.08(+0.54%)
Jul 08, 2013 14.28 14.35 14.09 14.16 0 -0.08(-0.53%)
Jul 05, 2013 14.17 14.27 14.07 14.24 0 +0.11(+0.78%)
Jul 03, 2013 13.97 14.30 13.97 14.13 0 +0.04(+0.28%)
Jul 02, 2013 14.02 14.30 13.96 14.09 0 -0.01(-0.07%)
Jul 01, 2013 14.14 14.17 14.01 14.10 0 +0.06(+0.43%)
Jun 28, 2013 14.01 14.18 13.83 14.04 10,788,354 +0.03(+0.21%)
Jun 27, 2013 14.18 14.20 13.86 14.01 0 -0.13(-0.92%)
Jun 26, 2013 14.38 14.39 14.08 14.14 14,493,715 -0.08(-0.56%)
Jun 25, 2013 14.27 14.30 14.07 14.22 0 +0.10(+0.71%)
Jun 24, 2013 14.21 14.39 14.11 14.12 0 -0.29(-2.05%)
Jun 21, 2013 14.52 14.57 14.18 14.41 17,856,555 -0.03(-0.17%)
Jun 20, 2013 14.72 14.74 14.34 14.44 0 -0.40(-2.70%)
Jun 19, 2013 14.53 15.48 14.48 14.84 0 +0.44(+3.06%)
Jun 18, 2013 14.56 14.72 14.28 14.40 12,169,286 -0.09(-0.62%)
Jun 17, 2013 14.46 14.62 14.38 14.49 0 +0.14(+0.98%)
Jun 14, 2013 14.42 14.44 14.25 14.35 0 -0.02(-0.14%)
Jun 13, 2013 14.00 14.44 13.99 14.37 5,906,141 +0.32(+2.28%)
Jun 12, 2013 14.24 14.36 13.97 14.05 7,814,620 -0.12(-0.85%)
Jun 11, 2013 14.25 14.45 14.17 14.17 7,408,335 -0.27(-1.87%)
Jun 10, 2013 14.41 14.53 14.33 14.44 5,603,677 -0.01(-0.03%)
Jun 07, 2013 14.35 14.54 14.29 14.45 0 +0.20(+1.37%)
Jun 06, 2013 14.16 14.36 14.15 14.25 8,526,089 +0.09(+0.64%)
Jun 05, 2013 14.45 14.56 14.12 14.16 0 -0.31(-2.14%)
Jun 04, 2013 14.54 14.80 14.38 14.47 0 +0.02(+0.14%)
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.