Skip to main content

NVIDIA Corp (NQ: NVDA )

168.62 -0.36 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 3.502 3.545 3.458 3.510 43,153,416 +0.01(+0.21%)
Jun 27, 2013 3.545 3.550 3.465 3.502 0 -0.03(-0.92%)
Jun 26, 2013 3.595 3.599 3.520 3.535 57,974,860 -0.02(-0.56%)
Jun 25, 2013 3.567 3.575 3.518 3.555 0 +0.03(+0.71%)
Jun 24, 2013 3.553 3.598 3.527 3.530 0 -0.07(-2.05%)
Jun 21, 2013 3.630 3.643 3.545 3.604 71,426,224 -0.01(-0.17%)
Jun 20, 2013 3.680 3.685 3.584 3.610 0 -0.10(-2.70%)
Jun 19, 2013 3.632 3.870 3.620 3.710 0 +0.11(+3.06%)
Jun 18, 2013 3.640 3.680 3.570 3.600 48,677,144 -0.02(-0.62%)
Jun 17, 2013 3.615 3.655 3.595 3.623 0 +0.04(+0.98%)
Jun 14, 2013 3.605 3.610 3.562 3.587 0 -0.00(-0.14%)
Jun 13, 2013 3.500 3.610 3.498 3.592 23,624,564 +0.08(+2.28%)
Jun 12, 2013 3.560 3.589 3.493 3.513 31,258,480 -0.03(-0.85%)
Jun 11, 2013 3.562 3.612 3.542 3.542 29,633,340 -0.07(-1.87%)
Jun 10, 2013 3.603 3.632 3.583 3.610 22,414,708 -0.00(-0.03%)
Jun 07, 2013 3.587 3.635 3.572 3.611 0 +0.05(+1.37%)
Jun 06, 2013 3.540 3.590 3.538 3.562 34,104,356 +0.02(+0.64%)
Jun 05, 2013 3.612 3.640 3.530 3.540 0 -0.08(-2.14%)
Jun 04, 2013 3.635 3.700 3.595 3.618 0 +0.01(+0.14%)
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.