Skip to main content

NVIDIA Corp (NQ: NVDA )

907.61 +5.11 (+0.57%)
Streaming Delayed Price Updated: 10:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 4.652 4.650 4.650 4.650 21,744,758 +0.01(+0.31%)
Aug 28, 2014 4.588 4.645 4.576 4.635 18,792,896 +0.04(+0.83%)
Aug 27, 2014 4.621 4.656 4.590 4.597 19,134,684 -0.05(-1.16%)
Aug 26, 2014 4.580 4.659 4.564 4.651 28,197,736 +0.08(+1.81%)
Aug 25, 2014 4.580 4.611 4.559 4.568 16,039,720 +0.01(+0.16%)
Aug 22, 2014 4.554 4.600 4.525 4.561 26,272,000 +0.00(+0.05%)
Aug 21, 2014 4.590 4.614 4.556 4.559 28,527,920 -0.04(-0.94%)
Aug 20, 2014 4.614 4.635 4.591 4.602 23,160,496 -0.03(-0.62%)
Aug 19, 2014 4.595 4.654 4.583 4.631 25,962,108 +0.04(+0.81%)
Aug 18, 2014 4.551 4.596 4.505 4.594 29,843,216 +0.06(+1.37%)
Aug 15, 2014 4.489 4.551 4.453 4.532 38,861,808 +0.06(+1.28%)
Aug 14, 2014 4.541 4.541 4.455 4.475 26,889,042 -0.05(-1.10%)
Aug 13, 2014 4.505 4.563 4.477 4.525 26,952,456 +0.03(+0.58%)
Aug 12, 2014 4.496 4.522 4.448 4.498 31,107,418 +0.00(+0.00%)
Aug 11, 2014 4.527 4.546 4.486 4.498 36,198,752 -0.02(-0.53%)
Aug 08, 2014 4.336 4.546 4.336 4.522 93,972,352 +0.37(+8.82%)
Aug 07, 2014 4.234 4.272 4.127 4.156 42,834,868 -0.04(-1.02%)
Aug 06, 2014 4.175 4.251 4.144 4.198 23,471,618 -0.00(-0.11%)
Aug 05, 2014 4.189 4.265 4.153 4.203 31,336,772 +0.00(+0.06%)
Aug 04, 2014 4.206 4.241 4.179 4.201 25,308,976 -0.01(-0.23%)
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.