Skip to main content

NVIDIA Corp (NQ: NVDA )

188.11 +9.60 (+5.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 4.737 4.763 4.713 4.750 23,911,652 +0.01(+0.26%)
May 29, 2014 4.742 4.782 4.728 4.737 17,178,596 -0.01(-0.16%)
May 28, 2014 4.723 4.775 4.678 4.745 22,466,328 +0.04(+0.85%)
May 27, 2014 4.650 4.705 4.635 4.705 20,961,020 +0.08(+1.78%)
May 23, 2014 4.605 4.622 4.622 4.622 18,265,600 +0.04(+0.89%)
May 22, 2014 4.550 4.605 4.550 4.582 9,228,480 +0.02(+0.48%)
May 21, 2014 4.577 4.616 4.531 4.560 21,646,420 +0.00(+0.00%)
May 20, 2014 4.615 4.628 4.537 4.560 25,554,632 -0.08(-1.62%)
May 19, 2014 4.537 4.660 4.518 4.635 36,004,504 +0.14(+3.23%)
May 16, 2014 4.465 4.522 4.465 4.490 28,395,832 -0.01(-0.22%)
May 15, 2014 4.515 4.540 4.455 4.500 32,552,184 -0.03(-0.55%)
May 14, 2014 4.572 4.590 4.522 4.525 21,422,268 -0.04(-0.98%)
May 13, 2014 4.582 4.657 4.555 4.570 22,104,748 -0.07(-1.61%)
May 12, 2014 4.522 4.655 4.520 4.645 29,958,096 +0.13(+2.94%)
May 09, 2014 4.485 4.527 4.428 4.513 53,953,040 -0.11(-2.43%)
May 08, 2014 4.550 4.697 4.527 4.625 43,180,412 +0.06(+1.23%)
May 07, 2014 4.562 4.605 4.518 4.569 29,383,360 +0.01(+0.14%)
May 06, 2014 4.702 4.742 4.550 4.562 41,343,008 -0.09(-2.04%)
May 05, 2014 4.603 4.692 4.598 4.657 23,924,756 +0.05(+1.09%)
May 02, 2014 4.665 4.665 4.580 4.607 15,637,512 -0.04(-0.75%)
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.