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

NVIDIA Corp (NQ: NVDA )

475.06 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2023 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 (%)
Sep 30, 2015 5.818 6.000 5.784 5.993 57,209,956 +0.23(+3.96%)
Sep 29, 2015 5.726 5.774 5.645 5.765 39,148,808 +0.10(+1.76%)
Sep 28, 2015 5.740 5.776 5.628 5.665 40,675,920 -0.08(-1.31%)
Sep 25, 2015 5.769 5.852 5.684 5.740 38,013,596 +0.04(+0.73%)
Sep 24, 2015 5.558 5.757 5.473 5.699 39,323,440 +0.11(+1.91%)
Sep 23, 2015 5.570 5.626 5.548 5.592 16,620,076 +0.03(+0.48%)
Sep 22, 2015 5.597 5.636 5.535 5.565 23,480,892 -0.16(-2.72%)
Sep 21, 2015 5.670 5.733 5.641 5.721 28,982,844 +0.06(+1.03%)
Sep 18, 2015 5.590 5.711 5.556 5.663 33,563,260 -0.00(-0.09%)
Sep 17, 2015 5.714 5.765 5.655 5.667 27,624,532 +0.05(+0.91%)
Sep 16, 2015 5.568 5.648 5.525 5.616 17,840,964 +0.04(+0.70%)
Sep 15, 2015 5.519 5.607 5.502 5.577 33,724,312 +0.06(+1.10%)
Sep 14, 2015 5.534 5.551 5.487 5.517 19,790,336 +0.01(+0.18%)
Sep 11, 2015 5.429 5.543 5.406 5.507 31,010,528 +0.02(+0.31%)
Sep 10, 2015 5.373 5.558 5.348 5.490 36,716,464 +0.09(+1.57%)
Sep 09, 2015 5.531 5.577 5.393 5.405 29,756,226 -0.11(-1.98%)
Sep 08, 2015 5.417 5.536 5.396 5.514 24,515,294 +0.23(+4.28%)
Sep 04, 2015 5.322 5.288 5.288 5.288 29,610,836 -0.13(-2.34%)
Sep 03, 2015 5.480 5.507 5.405 5.415 26,997,582 +0.01(+0.27%)
Sep 02, 2015 5.385 5.402 5.295 5.400 35,376,316 +0.16(+3.01%)
Sep 01, 2015 5.308 5.397 5.203 5.242 36,339,400 -0.22(-4.09%)
Aug 31, 2015 5.500 5.539 5.442 5.466 22,554,998 -0.06(-1.10%)
Aug 28, 2015 5.502 5.560 5.462 5.526 33,001,326 +0.02(+0.44%)
Aug 27, 2015 5.359 5.504 5.327 5.502 47,686,648 +0.20(+3.76%)
Aug 26, 2015 5.091 5.308 5.052 5.303 63,220,872 +0.37(+7.54%)
Aug 25, 2015 5.256 5.276 4.936 4.931 64,025,276 -0.10(-2.08%)
Aug 24, 2015 4.928 5.308 4.863 5.035 70,148,816 -0.18(-3.54%)
Aug 21, 2015 5.349 5.439 5.215 5.220 39,347,740 -0.17(-3.11%)
Aug 20, 2015 5.526 5.553 5.361 5.388 43,899,572 -0.20(-3.61%)
Aug 19, 2015 5.604 5.666 5.529 5.590 25,631,666 -0.02(-0.39%)
Aug 18, 2015 5.645 5.684 5.570 5.611 29,519,342 -0.05(-0.91%)
Aug 17, 2015 5.690 5.690 5.593 5.663 28,279,176 -0.04(-0.64%)
Aug 14, 2015 5.690 5.733 5.656 5.699 22,163,904 +0.00(+0.08%)
Aug 13, 2015 5.750 5.762 5.680 5.695 28,590,070 -0.05(-0.84%)
Aug 12, 2015 5.636 5.784 5.636 5.743 39,658,540 +0.01(+0.25%)
Aug 11, 2015 5.673 5.784 5.673 5.728 44,913,008 -0.03(-0.50%)
Aug 10, 2015 5.525 5.799 5.491 5.758 68,381,928 +0.19(+3.48%)
Aug 07, 2015 5.438 5.658 5.298 5.564 145,099,904 +0.61(+12.37%)
Aug 06, 2015 4.971 5.007 4.869 4.951 67,556,816 -0.03(-0.63%)
Aug 05, 2015 5.053 5.058 4.972 4.983 24,226,464 +0.05(+1.03%)
Aug 04, 2015 4.896 4.946 4.876 4.932 26,853,588 +0.02(+0.39%)
Aug 03, 2015 4.869 4.917 4.806 4.913 41,006,092 +0.08(+1.70%)
Jul 31, 2015 4.867 4.869 4.801 4.830 22,547,810 -0.02(-0.35%)
Jul 30, 2015 4.823 4.896 4.823 4.847 19,637,102 +0.01(+0.25%)
Jul 29, 2015 4.767 4.874 4.748 4.835 24,021,154 +0.06(+1.22%)
Jul 28, 2015 4.687 4.808 4.639 4.777 20,476,588 +0.10(+2.18%)
Jul 27, 2015 4.661 4.729 4.622 4.675 19,868,564 -0.03(-0.57%)
Jul 24, 2015 4.792 4.796 4.683 4.702 19,499,236 -0.06(-1.17%)
Jul 23, 2015 4.709 4.828 4.699 4.758 17,544,698 +0.06(+1.26%)
Jul 22, 2015 4.758 4.758 4.641 4.698 36,807,676 -0.09(-1.95%)
Jul 21, 2015 4.760 4.859 4.760 4.792 15,459,459 +0.02(+0.46%)
Jul 20, 2015 4.859 4.879 4.758 4.770 19,454,050 -0.09(-1.84%)
Jul 17, 2015 4.871 4.876 4.796 4.859 22,754,722 -0.03(-0.59%)
Jul 16, 2015 4.811 4.888 4.794 4.888 29,210,204 +0.11(+2.23%)
Jul 15, 2015 4.804 4.835 4.738 4.782 27,434,440 -0.03(-0.70%)
Jul 14, 2015 4.821 4.824 4.753 4.816 25,733,118 +0.00(+0.05%)
Jul 13, 2015 4.830 4.840 4.781 4.813 21,938,930 +0.03(+0.66%)
Jul 10, 2015 4.760 4.825 4.748 4.782 22,376,430 +0.08(+1.75%)
Jul 09, 2015 4.833 4.854 4.670 4.699 36,923,224 -0.06(-1.22%)
Jul 08, 2015 4.765 4.794 4.719 4.758 34,331,676 -0.03(-0.71%)
Jul 07, 2015 4.854 4.874 4.639 4.792 61,359,668 -0.09(-1.88%)
Jul 06, 2015 4.903 4.971 4.846 4.883 22,176,096 -0.06(-1.22%)
Jul 02, 2015 4.937 4.944 4.944 4.944 15,050,979 +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.