Indicators

NVIDIA Corp (NQ: NVDA )

478.21 -4.21 (-0.87%)

Official Closing Price Updated: 4:15 PM EST, Nov 28, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	4.359	4.425	4.359	4.413	18,904,314	+0.04(+0.87%)
Jun 27, 2014	4.366	4.401	4.340	4.375	31,802,590	+0.00(+0.11%)
Jun 26, 2014	4.430	4.432	4.356	4.371	26,980,668	-0.06(-1.34%)
Jun 25, 2014	4.397	4.432	4.356	4.430	22,541,976	+0.05(+1.03%)
Jun 24, 2014	4.447	4.482	4.366	4.385	28,933,012	-0.07(-1.55%)
Jun 23, 2014	4.447	4.456	4.394	4.454	43,475,032	-0.05(-1.16%)
Jun 20, 2014	4.568	4.584	4.471	4.506	37,087,852	-0.05(-1.09%)
Jun 19, 2014	4.578	4.601	4.523	4.556	49,842,108	-0.11(-2.31%)
Jun 18, 2014	4.656	4.685	4.613	4.663	22,635,772	-0.00(-0.10%)
Jun 17, 2014	4.642	4.687	4.618	4.668	16,550,713	+0.03(+0.67%)
Jun 16, 2014	4.630	4.668	4.597	4.637	20,855,048	-0.01(-0.31%)
Jun 13, 2014	4.694	4.697	4.606	4.651	23,929,212	+0.00(+0.10%)
Jun 12, 2014	4.618	4.668	4.578	4.647	35,382,500	+0.03(+0.62%)
Jun 11, 2014	4.542	4.629	4.542	4.618	27,928,312	+0.06(+1.31%)
Jun 10, 2014	4.518	4.580	4.499	4.559	22,832,758	+0.03(+0.63%)
Jun 06, 2014	4.535	4.569	4.518	4.530	16,913,746	+0.02(+0.37%)
Jun 05, 2014	4.501	4.528	4.475	4.513	19,793,142	+0.02(+0.42%)
Jun 04, 2014	4.478	4.528	4.475	4.494	16,898,500	+0.00(+0.11%)
Jun 03, 2014	4.518	4.523	4.430	4.490	25,451,860	-0.02(-0.42%)

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.