Skip to main content

NVIDIA Corp (NQ: NVDA )

184.68 -3.05 (-1.63%)
Streaming Delayed Price Updated: 9:32 AM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 3.638 3.690 3.618 3.618 57,751,772 -0.04(-1.09%)
May 30, 2013 3.605 3.694 3.595 3.658 0 +0.05(+1.32%)
May 29, 2013 3.610 3.633 3.595 3.610 33,504,824 -0.02(-0.62%)
May 28, 2013 3.663 3.672 3.598 3.632 27,929,652 -0.00(-0.07%)
May 24, 2013 3.638 3.667 3.595 3.635 0 -0.02(-0.62%)
May 23, 2013 3.558 3.669 3.547 3.658 39,388,228 +0.06(+1.60%)
May 22, 2013 3.745 3.745 3.585 3.600 48,040,148 -0.13(-3.49%)
May 21, 2013 3.712 3.745 3.669 3.730 35,778,508 +0.02(+0.54%)
May 20, 2013 3.703 3.724 3.690 3.710 0 -0.01(-0.20%)
May 17, 2013 3.675 3.743 3.647 3.717 0 +0.06(+1.64%)
May 16, 2013 3.670 3.708 3.645 3.658 30,836,460 -0.02(-0.44%)
May 15, 2013 3.595 3.688 3.595 3.674 0 +0.11(+3.20%)
May 13, 2013 3.610 3.625 3.545 3.560 28,980,988 -0.07(-2.06%)
May 10, 2013 3.550 3.650 3.550 3.635 0 +0.16(+4.53%)
May 09, 2013 3.413 3.493 3.408 3.478 56,596,244 +0.00(+0.08%)
May 08, 2013 3.417 3.495 3.405 3.475 33,395,012 +0.06(+1.82%)
May 07, 2013 3.458 3.465 3.380 3.413 0 -0.04(-1.30%)
May 06, 2013 3.467 3.486 3.438 3.458 0 -0.01(-0.29%)
May 03, 2013 3.475 3.493 3.453 3.467 0 +0.01(+0.43%)
May 02, 2013 3.410 3.462 3.390 3.453 32,347,924 +0.04(+1.17%)
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.