Skip to main content

NVIDIA Corp (NQ: NVDA )

168.69 -2.57 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 4.000 4.005 4.005 4.005 23,577,600 +0.01(+0.31%)
Dec 30, 2013 3.942 3.995 3.938 3.993 24,404,988 +0.05(+1.33%)
Dec 27, 2013 3.938 3.947 3.915 3.940 21,097,700 +0.02(+0.57%)
Dec 26, 2013 3.970 3.981 3.908 3.917 16,844,136 -0.04(-0.95%)
Dec 24, 2013 3.967 3.967 3.915 3.955 7,960,136 +0.01(+0.25%)
Dec 23, 2013 3.945 3.978 3.913 3.945 16,782,952 +0.02(+0.61%)
Dec 20, 2013 3.857 3.925 3.842 3.921 38,208,068 +0.08(+1.98%)
Dec 19, 2013 3.825 3.850 3.800 3.845 25,803,460 +0.02(+0.39%)
Dec 18, 2013 3.785 3.837 3.737 3.830 42,623,148 +0.05(+1.39%)
Dec 17, 2013 3.757 3.788 3.725 3.777 27,370,872 +0.02(+0.47%)
Dec 16, 2013 3.766 3.792 3.755 3.760 23,762,012 +0.00(+0.13%)
Dec 13, 2013 3.785 3.812 3.750 3.755 18,459,296 -0.02(-0.60%)
Dec 12, 2013 3.845 3.860 3.770 3.777 25,839,884 -0.08(-1.95%)
Dec 11, 2013 3.897 3.902 3.845 3.853 41,415,580 -0.04(-0.96%)
Dec 10, 2013 3.803 3.908 3.797 3.890 52,426,884 +0.09(+2.33%)
Dec 09, 2013 3.862 3.880 3.795 3.801 38,517,920 -0.07(-1.71%)
Dec 06, 2013 3.973 3.973 3.857 3.868 0 -0.06(-1.46%)
Dec 05, 2013 3.998 3.998 3.920 3.925 0 -0.07(-1.63%)
Dec 04, 2013 3.925 3.998 3.914 3.990 49,317,708 +0.06(+1.40%)
Dec 03, 2013 3.938 3.989 3.915 3.935 29,056,084 -0.00(-0.06%)
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.