Skip to main content

NVIDIA Corp (NQ: NVDA )

187.09 +7.67 (+4.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 5.100 5.013 5.013 5.013 16,630,000 -0.08(-1.57%)
Dec 30, 2014 5.105 5.130 5.085 5.093 11,211,240 -0.05(-0.92%)
Dec 29, 2014 5.133 5.175 5.107 5.140 8,332,112 -0.01(-0.15%)
Dec 26, 2014 5.143 5.175 5.130 5.147 5,264,400 +0.00(+0.10%)
Dec 24, 2014 5.175 5.143 5.143 5.143 4,564,400 -0.02(-0.39%)
Dec 23, 2014 5.235 5.260 5.156 5.162 10,927,932 -0.03(-0.63%)
Dec 22, 2014 5.100 5.195 5.082 5.195 14,897,428 +0.09(+1.76%)
Dec 19, 2014 5.090 5.125 5.043 5.105 32,552,920 +0.05(+0.99%)
Dec 18, 2014 5.098 5.157 5.008 5.055 22,532,628 +0.02(+0.40%)
Dec 17, 2014 4.935 5.043 4.775 5.035 34,559,740 +0.20(+4.11%)
Dec 16, 2014 4.888 4.965 4.835 4.836 18,528,904 -0.06(-1.15%)
Dec 15, 2014 4.965 5.055 4.878 4.893 25,469,672 -0.01(-0.31%)
Dec 12, 2014 4.997 5.043 4.902 4.907 32,414,648 -0.16(-3.11%)
Dec 11, 2014 5.098 5.133 5.055 5.065 13,565,208 -0.00(-0.05%)
Dec 10, 2014 5.168 5.188 5.061 5.067 20,471,424 -0.12(-2.22%)
Dec 09, 2014 5.168 5.195 5.090 5.183 23,944,752 -0.02(-0.34%)
Dec 08, 2014 5.260 5.312 5.157 5.200 22,706,840 -0.07(-1.28%)
Dec 05, 2014 5.240 5.295 5.237 5.268 16,568,112 +0.03(+0.57%)
Dec 04, 2014 5.277 5.298 5.202 5.237 18,663,108 -0.05(-0.90%)
Dec 03, 2014 5.178 5.287 5.162 5.285 28,445,704 +0.13(+2.57%)
Dec 02, 2014 5.140 5.175 5.093 5.152 24,595,192 +0.01(+0.15%)
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.