NVIDIA Corp (NQ: NVDA )

306.93 USD -14.33 (-4.46%)
Official Closing Price Updated: 4:51 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 14.78 14.82 14.68 14.75 0 -0.02(-0.14%)
Aug 29, 2013 14.75 14.91 14.71 14.77 6,865,569 -0.03(-0.20%)
Aug 28, 2013 14.83 14.94 14.74 14.80 7,942,944 -0.00(-0.03%)
Aug 27, 2013 14.85 14.95 14.75 14.80 6,932,735 -0.19(-1.27%)
Aug 26, 2013 14.97 15.03 14.93 14.99 7,508,159 +0.03(+0.23%)
Aug 23, 2013 14.98 15.10 14.93 14.96 0 +0.00(+0.00%)
Aug 22, 2013 14.87 15.10 14.87 14.96 3,224,126 +0.08(+0.54%)
Aug 21, 2013 14.86 15.05 14.82 14.88 6,536,447 -0.07(-0.47%)
Aug 20, 2013 14.87 15.05 14.85 14.95 5,855,371 +0.00(+0.00%)
Aug 19, 2013 15.10 15.15 14.94 14.95 9,835,807 -0.24(-1.57%)
Aug 16, 2013 15.10 15.40 15.07 15.19 0 +0.06(+0.42%)
Aug 15, 2013 14.87 15.25 14.81 15.12 18,087,934 +0.10(+0.63%)
Aug 14, 2013 14.39 15.12 14.38 15.03 20,711,269 +0.61(+4.23%)
Aug 13, 2013 14.39 14.48 14.30 14.42 4,935,029 +0.05(+0.35%)
Aug 12, 2013 13.90 14.58 13.11 14.37 6,432,673 -0.12(-0.83%)
Aug 09, 2013 14.12 14.71 14.11 14.49 22,655,840 -0.21(-1.42%)
Aug 08, 2013 14.68 14.77 14.51 14.70 8,347,846 +0.10(+0.68%)
Aug 07, 2013 14.53 14.75 14.52 14.60 6,109,337 -0.01(-0.07%)
Aug 06, 2013 14.84 14.87 14.58 14.61 5,123,109 -0.22(-1.48%)
Aug 05, 2013 14.72 14.88 14.64 14.83 4,629,714 +0.07(+0.47%)
Aug 02, 2013 14.61 14.79 14.51 14.76 5,240,677 +0.12(+0.82%)
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.