Skip to main content

NVIDIA Corp (NQ: NVDA )

884.55 +6.19 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 4.408 4.442 4.358 4.411 28,989,094 -0.02(-0.35%)
Sep 29, 2014 4.399 4.458 4.357 4.426 21,808,696 -0.01(-0.16%)
Sep 26, 2014 4.439 4.468 4.420 4.433 25,222,556 +0.01(+0.19%)
Sep 25, 2014 4.518 4.530 4.418 4.425 31,209,724 -0.10(-2.17%)
Sep 24, 2014 4.494 4.537 4.490 4.523 16,690,214 +0.03(+0.58%)
Sep 23, 2014 4.492 4.547 4.475 4.497 20,512,030 -0.02(-0.42%)
Sep 22, 2014 4.654 4.654 4.511 4.516 23,159,876 -0.05(-1.00%)
Sep 19, 2014 4.662 4.666 4.559 4.561 62,885,592 -0.09(-1.85%)
Sep 18, 2014 4.607 4.652 4.592 4.647 22,965,456 +0.07(+1.51%)
Sep 17, 2014 4.564 4.621 4.542 4.578 18,152,776 +0.00(+0.08%)
Sep 16, 2014 4.497 4.600 4.482 4.574 22,999,996 +0.07(+1.46%)
Sep 15, 2014 4.585 4.592 4.490 4.509 30,761,754 -0.06(-1.36%)
Sep 12, 2014 4.669 4.669 4.565 4.571 27,455,080 -0.07(-1.49%)
Sep 11, 2014 4.654 4.671 4.590 4.640 26,219,310 -0.05(-1.02%)
Sep 10, 2014 4.698 4.706 4.644 4.688 18,026,590 +0.02(+0.36%)
Sep 09, 2014 4.709 4.741 4.666 4.671 20,767,832 -0.06(-1.26%)
Sep 08, 2014 4.769 4.779 4.712 4.731 33,390,144 -0.04(-0.90%)
Sep 05, 2014 4.784 4.805 4.743 4.774 26,541,028 -0.01(-0.30%)
Sep 04, 2014 4.698 4.817 4.695 4.788 51,433,988 +0.08(+1.75%)
Sep 03, 2014 4.686 4.721 4.654 4.706 27,133,068 +0.05(+0.97%)
Sep 02, 2014 4.662 4.662 4.621 4.660 20,145,088 +0.01(+0.23%)
Aug 29, 2014 4.652 4.650 4.650 4.650 21,744,758 +0.01(+0.31%)
Aug 28, 2014 4.588 4.645 4.576 4.635 18,792,896 +0.04(+0.83%)
Aug 27, 2014 4.621 4.656 4.590 4.597 19,134,684 -0.05(-1.16%)
Aug 26, 2014 4.580 4.659 4.564 4.651 28,197,736 +0.08(+1.81%)
Aug 25, 2014 4.580 4.611 4.559 4.568 16,039,720 +0.01(+0.16%)
Aug 22, 2014 4.554 4.600 4.525 4.561 26,272,000 +0.00(+0.05%)
Aug 21, 2014 4.590 4.614 4.556 4.559 28,527,920 -0.04(-0.94%)
Aug 20, 2014 4.614 4.635 4.591 4.602 23,160,496 -0.03(-0.62%)
Aug 19, 2014 4.595 4.654 4.583 4.631 25,962,108 +0.04(+0.81%)
Aug 18, 2014 4.551 4.596 4.505 4.594 29,843,216 +0.06(+1.37%)
Aug 15, 2014 4.489 4.551 4.453 4.532 38,861,808 +0.06(+1.28%)
Aug 14, 2014 4.541 4.541 4.455 4.475 26,889,042 -0.05(-1.10%)
Aug 13, 2014 4.505 4.563 4.477 4.525 26,952,456 +0.03(+0.58%)
Aug 12, 2014 4.496 4.522 4.448 4.498 31,107,418 +0.00(+0.00%)
Aug 11, 2014 4.527 4.546 4.486 4.498 36,198,752 -0.02(-0.53%)
Aug 08, 2014 4.336 4.546 4.336 4.522 93,972,352 +0.37(+8.82%)
Aug 07, 2014 4.234 4.272 4.127 4.156 42,834,868 -0.04(-1.02%)
Aug 06, 2014 4.175 4.251 4.144 4.198 23,471,618 -0.00(-0.11%)
Aug 05, 2014 4.189 4.265 4.153 4.203 31,336,772 +0.00(+0.06%)
Aug 04, 2014 4.206 4.241 4.179 4.201 25,308,976 -0.01(-0.23%)
Aug 01, 2014 4.165 4.234 4.151 4.210 23,096,210 +0.05(+1.09%)
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.