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

NVIDIA Corp (NQ: NVDA )

115.35 -0.24 (-0.21%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 18, 2024 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 (%)
Aug 31, 2015 0.5650 0.5690 0.5591 0.5615 219,551,584 -0.01(-1.10%)
Aug 28, 2015 0.5652 0.5712 0.5611 0.5677 321,236,704 +0.00(+0.44%)
Aug 27, 2015 0.5505 0.5655 0.5473 0.5652 464,184,448 +0.02(+3.76%)
Aug 26, 2015 0.5230 0.5453 0.5190 0.5448 615,395,456 +0.04(+7.54%)
Aug 25, 2015 0.5400 0.5420 0.5070 0.5065 623,225,536 -0.01(-2.08%)
Aug 24, 2015 0.5063 0.5453 0.4995 0.5173 682,832,448 -0.02(-3.54%)
Aug 21, 2015 0.5495 0.5587 0.5358 0.5363 383,013,056 -0.02(-3.11%)
Aug 20, 2015 0.5677 0.5705 0.5507 0.5535 427,320,832 -0.02(-3.61%)
Aug 19, 2015 0.5757 0.5821 0.5680 0.5742 249,500,032 -0.00(-0.39%)
Aug 18, 2015 0.5800 0.5840 0.5722 0.5765 287,342,880 -0.01(-1.31%)
Aug 17, 2015 0.5869 0.5869 0.5769 0.5842 274,152,288 -0.00(-0.64%)
Aug 14, 2015 0.5869 0.5914 0.5834 0.5879 214,867,840 +0.00(+0.09%)
Aug 13, 2015 0.5931 0.5944 0.5859 0.5874 277,166,272 -0.00(-0.84%)
Aug 12, 2015 0.5814 0.5966 0.5814 0.5924 384,469,472 +0.00(+0.25%)
Aug 11, 2015 0.5852 0.5966 0.5852 0.5909 435,408,896 -0.00(-0.50%)
Aug 10, 2015 0.5699 0.5981 0.5664 0.5939 662,928,192 +0.02(+3.48%)
Aug 07, 2015 0.5609 0.5837 0.5464 0.5739 1,406,670,080 +0.06(+12.37%)
Aug 06, 2015 0.5127 0.5165 0.5022 0.5107 654,929,152 -0.00(-0.63%)
Aug 05, 2015 0.5212 0.5217 0.5129 0.5140 234,863,312 +0.01(+1.03%)
Aug 04, 2015 0.5050 0.5102 0.5030 0.5087 260,331,952 +0.00(+0.39%)
Aug 03, 2015 0.5022 0.5072 0.4957 0.5067 397,533,344 +0.01(+1.70%)
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%)
Jul 01, 2015 0.5147 0.5220 0.5050 0.5095 303,226,848 +0.01(+1.44%)
Jun 30, 2015 0.5055 0.5077 0.4987 0.5022 316,234,240 -0.00(-0.05%)
Jun 29, 2015 0.5120 0.5172 0.5017 0.5025 392,120,576 -0.02(-2.99%)
Jun 26, 2015 0.5245 0.5287 0.5157 0.5180 421,721,600 -0.01(-2.03%)
Jun 25, 2015 0.5247 0.5320 0.5247 0.5287 350,784,800 +0.00(+0.76%)
Jun 24, 2015 0.5292 0.5320 0.5222 0.5247 253,620,768 -0.01(-0.99%)
Jun 23, 2015 0.5449 0.5487 0.5257 0.5300 414,468,416 -0.01(-2.55%)
Jun 22, 2015 0.5472 0.5502 0.5357 0.5438 514,689,920 -0.00(-0.43%)
Jun 19, 2015 0.5479 0.5502 0.5412 0.5462 356,017,280 -0.00(-0.32%)
Jun 18, 2015 0.5434 0.5514 0.5420 0.5479 299,706,848 +0.01(+1.67%)
Jun 17, 2015 0.5325 0.5420 0.5312 0.5390 233,774,448 +0.01(+1.17%)
Jun 16, 2015 0.5252 0.5335 0.5200 0.5327 257,150,304 +0.01(+1.23%)
Jun 15, 2015 0.5245 0.5286 0.5207 0.5262 306,857,376 -0.00(-0.19%)
Jun 12, 2015 0.5385 0.5417 0.5260 0.5272 324,054,432 -0.01(-2.72%)
Jun 11, 2015 0.5362 0.5457 0.5362 0.5420 283,338,528 +0.01(+1.07%)
Jun 10, 2015 0.5395 0.5430 0.5332 0.5362 529,977,248 -0.01(-1.78%)
Jun 09, 2015 0.5437 0.5499 0.5432 0.5459 257,135,440 +0.00(+0.51%)
Jun 08, 2015 0.5542 0.5579 0.5370 0.5432 343,159,232 -0.01(-2.29%)
Jun 05, 2015 0.5499 0.5584 0.5442 0.5559 313,637,376 +0.00(+0.77%)
Jun 04, 2015 0.5387 0.5534 0.5387 0.5517 324,038,464 +0.01(+1.80%)
Jun 03, 2015 0.5494 0.5537 0.5410 0.5420 250,917,552 -0.01(-1.07%)
Jun 02, 2015 0.5554 0.5584 0.5474 0.5478 224,526,448 -0.01(-1.99%)
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.