Skip to main content

NVIDIA Corp (NQ: NVDA )

884.55 +6.19 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 3.656 3.724 3.653 3.703 35,546,444 -0.00(-0.13%)
Jan 30, 2014 3.667 3.715 3.656 3.708 21,461,650 +0.06(+1.68%)
Jan 29, 2014 3.667 3.689 3.644 3.646 17,241,848 -0.04(-0.96%)
Jan 28, 2014 3.639 3.684 3.625 3.682 17,807,230 +0.04(+0.97%)
Jan 27, 2014 3.670 3.722 3.625 3.646 24,783,668 -0.02(-0.64%)
Jan 24, 2014 3.736 3.750 3.670 3.670 26,314,028 -0.10(-2.57%)
Jan 23, 2014 3.769 3.809 3.738 3.767 19,612,698 -0.01(-0.37%)
Jan 22, 2014 3.792 3.797 3.736 3.781 35,821,340 -0.00(-0.12%)
Jan 21, 2014 3.776 3.809 3.745 3.785 26,075,442 +0.01(+0.38%)
Jan 17, 2014 3.788 3.771 3.771 3.771 36,082,120 -0.02(-0.44%)
Jan 16, 2014 3.776 3.795 3.759 3.788 23,386,106 +0.01(+0.31%)
Jan 15, 2014 3.736 3.789 3.736 3.776 18,550,416 +0.04(+1.07%)
Jan 14, 2014 3.642 3.743 3.625 3.736 25,632,984 +0.11(+3.13%)
Jan 13, 2014 3.710 3.732 3.616 3.623 25,792,826 -0.09(-2.35%)
Jan 10, 2014 3.726 3.752 3.677 3.710 23,160,116 -0.00(-0.13%)
Jan 09, 2014 3.800 3.807 3.703 3.715 30,969,458 -0.14(-3.73%)
Jan 08, 2014 3.821 3.877 3.807 3.859 32,675,098 +0.05(+1.36%)
Jan 07, 2014 3.783 3.821 3.756 3.807 35,312,536 +0.06(+1.64%)
Jan 06, 2014 3.734 3.774 3.698 3.745 43,390,208 +0.05(+1.34%)
Jan 03, 2014 3.748 3.755 3.684 3.696 27,488,928 -0.04(-1.20%)
Jan 02, 2014 3.755 3.769 3.708 3.741 27,562,016 -0.04(-1.00%)
Dec 31, 2013 3.774 3.778 3.778 3.778 24,992,062 +0.01(+0.31%)
Dec 30, 2013 3.719 3.769 3.715 3.767 25,869,086 +0.05(+1.33%)
Dec 27, 2013 3.715 3.724 3.693 3.717 22,363,388 +0.02(+0.57%)
Dec 26, 2013 3.745 3.756 3.686 3.696 17,854,646 -0.04(-0.95%)
Dec 24, 2013 3.743 3.743 3.693 3.731 8,437,679 +0.01(+0.25%)
Dec 23, 2013 3.722 3.752 3.691 3.722 17,789,792 +0.02(+0.61%)
Dec 20, 2013 3.639 3.703 3.625 3.699 40,500,240 +0.07(+1.98%)
Dec 19, 2013 3.609 3.632 3.585 3.627 27,351,456 +0.01(+0.39%)
Dec 18, 2013 3.571 3.620 3.526 3.613 45,180,188 +0.05(+1.39%)
Dec 17, 2013 3.545 3.573 3.514 3.564 29,012,900 +0.02(+0.47%)
Dec 16, 2013 3.553 3.578 3.542 3.547 25,187,538 +0.00(+0.13%)
Dec 13, 2013 3.571 3.597 3.538 3.542 19,566,702 -0.02(-0.60%)
Dec 12, 2013 3.627 3.642 3.557 3.564 27,390,064 -0.07(-1.95%)
Dec 11, 2013 3.677 3.682 3.627 3.634 43,900,176 -0.04(-0.96%)
Dec 10, 2013 3.587 3.686 3.583 3.670 55,572,068 +0.08(+2.33%)
Dec 09, 2013 3.644 3.660 3.580 3.586 40,828,680 -0.06(-1.71%)
Dec 06, 2013 3.748 3.748 3.639 3.649 0 -0.05(-1.47%)
Dec 05, 2013 3.771 3.771 3.698 3.703 0 -0.06(-1.63%)
Dec 04, 2013 3.703 3.771 3.692 3.764 52,276,364 +0.05(+1.40%)
Dec 03, 2013 3.715 3.763 3.693 3.712 30,799,210 -0.00(-0.06%)
Dec 02, 2013 3.665 3.741 3.658 3.715 39,630,328 +0.04(+0.96%)
Nov 29, 2013 3.703 3.712 3.656 3.679 0 -0.02(-0.64%)
Nov 27, 2013 3.686 3.713 3.663 3.703 0 +0.01(+0.38%)
Nov 26, 2013 3.698 3.728 3.673 3.689 79,783,808 +0.03(+0.84%)
Nov 25, 2013 3.580 3.663 3.580 3.658 26,294,644 +0.08(+2.17%)
Nov 22, 2013 3.620 3.620 3.573 3.580 0 -0.04(-0.98%)
Nov 21, 2013 3.592 3.623 3.575 3.616 22,625,566 +0.03(+0.79%)
Nov 20, 2013 3.644 3.653 3.580 3.587 21,705,888 -0.05(-1.49%)
Nov 19, 2013 3.684 3.717 3.637 3.642 0 -0.06(-1.62%)
Nov 18, 2013 3.711 3.744 3.692 3.702 33,777,808 -0.09(-2.41%)
Nov 15, 2013 3.819 3.824 3.756 3.793 0 -0.01(-0.31%)
Nov 14, 2013 3.777 3.827 3.774 3.805 32,805,656 +0.02(+0.43%)
Nov 13, 2013 3.678 3.788 3.671 3.788 35,456,672 +0.10(+2.77%)
Nov 12, 2013 3.697 3.718 3.645 3.686 0 +0.01(+0.16%)
Nov 11, 2013 3.636 3.690 3.629 3.681 31,718,862 +0.03(+0.84%)
Nov 08, 2013 3.519 3.662 3.503 3.650 0 +0.24(+6.98%)
Nov 07, 2013 3.484 3.493 3.406 3.412 58,534,044 -0.08(-2.38%)
Nov 06, 2013 3.472 3.498 3.437 3.495 21,105,730 +0.02(+0.68%)
Nov 05, 2013 3.455 3.487 3.418 3.472 44,995,240 -0.00(-0.13%)
Nov 04, 2013 3.591 3.591 3.469 3.476 43,720,260 -0.10(-2.85%)
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.