Skip to main content

NVIDIA Corp (NQ: NVDA )

158.27 -4.43 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 14.31 14.41 14.24 14.26 7,804,844 -0.03(-0.20%)
Oct 30, 2013 14.35 14.41 14.17 14.29 5,431,383 -0.01(-0.07%)
Oct 29, 2013 14.26 14.33 14.13 14.30 10,326,655 +0.02(+0.13%)
Oct 28, 2013 14.29 14.36 14.09 14.28 9,924,184 -0.03(-0.20%)
Oct 25, 2013 14.53 14.54 14.26 14.31 0 -0.14(-0.94%)
Oct 24, 2013 14.59 14.69 14.43 14.45 6,294,205 -0.11(-0.75%)
Oct 23, 2013 14.78 14.78 14.51 14.56 6,714,499 -0.25(-1.71%)
Oct 22, 2013 14.88 14.89 14.68 14.81 4,775,922 -0.08(-0.50%)
Oct 21, 2013 15.02 15.03 14.84 14.88 5,191,651 +0.04(+0.25%)
Oct 18, 2013 14.65 14.89 14.59 14.85 6,790,506 +0.17(+1.15%)
Oct 17, 2013 14.54 14.71 14.54 14.68 5,679,183 +0.03(+0.19%)
Oct 16, 2013 14.56 14.71 14.54 14.65 5,555,922 +0.18(+1.23%)
Oct 15, 2013 14.55 14.63 14.46 14.47 5,556,804 -0.08(-0.52%)
Oct 14, 2013 14.29 14.55 14.29 14.55 4,431,661 +0.22(+1.51%)
Oct 11, 2013 14.23 14.41 14.18 14.33 0 -0.12(-0.81%)
Oct 10, 2013 14.40 14.49 14.29 14.45 5,931,180 +0.15(+1.08%)
Oct 09, 2013 14.61 14.62 14.22 14.29 0 -0.23(-1.55%)
Oct 08, 2013 14.60 14.81 14.41 14.52 7,733,799 -0.12(-0.83%)
Oct 07, 2013 14.58 14.74 14.51 14.64 0 +0.00(+0.00%)
Oct 04, 2013 14.42 14.76 14.39 14.64 6,555,236 +0.20(+1.37%)
Oct 03, 2013 14.60 14.74 14.37 14.44 11,625,741 -0.15(-1.03%)
Oct 02, 2013 14.45 14.65 14.45 14.59 4,303,660 -0.01(-0.06%)
Oct 01, 2013 14.63 14.70 14.52 14.60 6,040,038 -0.01(-0.06%)
Sep 30, 2013 14.48 14.71 14.40 14.61 6,030,754 -0.02(-0.13%)
Sep 27, 2013 14.60 14.72 14.55 14.63 0 -0.08(-0.57%)
Sep 26, 2013 14.80 14.83 14.63 14.71 3,956,642 -0.05(-0.35%)
Sep 25, 2013 14.71 14.87 14.65 14.77 6,206,078 +0.02(+0.16%)
Sep 24, 2013 14.70 14.80 14.61 14.74 6,055,921 +0.06(+0.38%)
Sep 23, 2013 14.82 14.94 14.60 14.69 7,217,911 -0.15(-0.98%)
Sep 20, 2013 15.00 15.09 14.80 14.83 0 -0.12(-0.82%)
Sep 19, 2013 15.09 15.12 14.89 14.95 6,058,521 -0.07(-0.46%)
Sep 18, 2013 14.90 15.06 14.83 15.02 7,135,859 +0.13(+0.88%)
Sep 17, 2013 14.90 15.02 14.84 14.89 0 +0.05(+0.32%)
Sep 16, 2013 14.95 15.06 14.83 14.85 6,271,425 +0.01(+0.06%)
Sep 13, 2013 14.79 14.90 14.69 14.84 0 +0.09(+0.64%)
Sep 12, 2013 14.68 14.93 14.68 14.74 8,088,171 -0.01(-0.06%)
Sep 11, 2013 14.49 14.79 14.39 14.75 10,546,932 +0.24(+1.68%)
Sep 10, 2013 14.31 14.52 14.25 14.51 7,774,375 +0.31(+2.15%)
Sep 09, 2013 14.09 14.21 14.05 14.20 6,532,243 +0.23(+1.65%)
Sep 06, 2013 14.04 14.11 13.87 13.97 0 -0.06(-0.40%)
Sep 05, 2013 13.94 14.09 13.93 14.03 4,625,112 +0.04(+0.27%)
Sep 04, 2013 13.86 14.08 13.84 13.99 5,912,328 +0.13(+0.95%)
Sep 03, 2013 13.89 14.06 13.78 13.86 7,571,367 +0.01(+0.07%)
Aug 30, 2013 13.88 13.92 13.79 13.85 0 -0.02(-0.14%)
Aug 29, 2013 13.85 14.00 13.81 13.87 7,311,153 -0.03(-0.20%)
Aug 28, 2013 13.93 14.03 13.84 13.90 8,458,451 -0.00(-0.03%)
Aug 27, 2013 13.95 14.04 13.85 13.90 7,382,678 -0.18(-1.27%)
Aug 26, 2013 14.06 14.11 14.02 14.08 7,995,448 +0.03(+0.23%)
Aug 23, 2013 14.07 14.18 14.02 14.05 0 +0.00(+0.00%)
Aug 22, 2013 13.96 14.18 13.96 14.05 3,433,375 +0.08(+0.54%)
Aug 21, 2013 13.95 14.13 13.92 13.97 6,960,670 -0.07(-0.47%)
Aug 20, 2013 13.96 14.13 13.95 14.04 6,235,392 +0.07(+0.50%)
Aug 19, 2013 14.11 14.16 13.96 13.97 10,526,976 -0.22(-1.57%)
Aug 16, 2013 14.11 14.39 14.08 14.19 0 +0.06(+0.42%)
Aug 15, 2013 13.89 14.25 13.84 14.13 19,358,986 +0.09(+0.63%)
Aug 14, 2013 13.45 14.13 13.44 14.04 22,166,664 +0.57(+4.23%)
Aug 13, 2013 13.45 13.53 13.36 13.47 5,281,817 +0.05(+0.35%)
Aug 12, 2013 12.99 13.62 12.25 13.43 6,884,701 -0.11(-0.83%)
Aug 09, 2013 13.19 13.74 13.18 13.54 24,247,882 -0.20(-1.42%)
Aug 08, 2013 13.72 13.80 13.56 13.73 8,934,455 +0.09(+0.68%)
Aug 07, 2013 13.58 13.78 13.57 13.64 6,538,644 -0.01(-0.07%)
Aug 06, 2013 13.87 13.89 13.62 13.65 5,483,113 -0.21(-1.48%)
Aug 05, 2013 13.75 13.90 13.68 13.86 4,955,047 +0.07(+0.47%)
Aug 02, 2013 13.65 13.82 13.56 13.79 5,608,943 +0.11(+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.