Skip to main content

NVIDIA Corp (NQ: NVDA )

171.26 +9.01 (+5.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 4.577 4.647 4.577 4.635 18,000,472 +0.04(+0.87%)
Jun 27, 2014 4.585 4.622 4.558 4.595 30,282,064 +0.00(+0.11%)
Jun 26, 2014 4.652 4.655 4.575 4.590 25,690,684 -0.06(-1.34%)
Jun 25, 2014 4.617 4.655 4.575 4.652 21,464,212 +0.05(+1.03%)
Jun 24, 2014 4.670 4.707 4.585 4.605 27,549,684 -0.07(-1.55%)
Jun 23, 2014 4.670 4.680 4.615 4.678 41,396,432 -0.05(-1.16%)
Jun 20, 2014 4.798 4.814 4.695 4.732 35,314,632 -0.05(-1.09%)
Jun 19, 2014 4.808 4.832 4.750 4.785 47,459,088 -0.11(-2.31%)
Jun 18, 2014 4.890 4.920 4.845 4.897 21,553,524 -0.00(-0.10%)
Jun 17, 2014 4.875 4.923 4.850 4.902 15,759,400 +0.03(+0.67%)
Jun 16, 2014 4.862 4.902 4.827 4.870 19,857,940 -0.01(-0.31%)
Jun 13, 2014 4.930 4.933 4.838 4.885 22,785,124 +0.00(+0.10%)
Jun 12, 2014 4.850 4.902 4.808 4.880 33,690,812 +0.03(+0.62%)
Jun 11, 2014 4.770 4.861 4.770 4.850 26,593,020 +0.06(+1.31%)
Jun 10, 2014 4.745 4.810 4.725 4.787 21,741,092 +0.03(+0.63%)
Jun 06, 2014 4.763 4.799 4.745 4.758 16,105,076 +0.02(+0.37%)
Jun 05, 2014 4.728 4.755 4.700 4.740 18,846,804 +0.02(+0.42%)
Jun 04, 2014 4.702 4.755 4.700 4.720 16,090,560 +0.00(+0.11%)
Jun 03, 2014 4.745 4.750 4.652 4.715 24,234,972 -0.02(-0.42%)
Jun 02, 2014 4.765 4.795 4.695 4.735 18,138,556 -0.01(-0.32%)
May 30, 2014 4.737 4.763 4.713 4.750 23,911,652 +0.01(+0.26%)
May 29, 2014 4.742 4.782 4.728 4.737 17,178,596 -0.01(-0.16%)
May 28, 2014 4.723 4.775 4.678 4.745 22,466,328 +0.04(+0.85%)
May 27, 2014 4.650 4.705 4.635 4.705 20,961,020 +0.08(+1.78%)
May 23, 2014 4.605 4.622 4.622 4.622 18,265,600 +0.04(+0.89%)
May 22, 2014 4.550 4.605 4.550 4.582 9,228,480 +0.02(+0.48%)
May 21, 2014 4.577 4.616 4.531 4.560 21,646,420 +0.00(+0.00%)
May 20, 2014 4.615 4.628 4.537 4.560 25,554,632 -0.08(-1.62%)
May 19, 2014 4.537 4.660 4.518 4.635 36,004,504 +0.14(+3.23%)
May 16, 2014 4.465 4.522 4.465 4.490 28,395,832 -0.01(-0.22%)
May 15, 2014 4.515 4.540 4.455 4.500 32,552,184 -0.03(-0.55%)
May 14, 2014 4.572 4.590 4.522 4.525 21,422,268 -0.04(-0.98%)
May 13, 2014 4.582 4.657 4.555 4.570 22,104,748 -0.07(-1.61%)
May 12, 2014 4.522 4.655 4.520 4.645 29,958,096 +0.13(+2.94%)
May 09, 2014 4.485 4.527 4.428 4.513 53,953,040 -0.11(-2.43%)
May 08, 2014 4.550 4.697 4.527 4.625 43,180,412 +0.06(+1.23%)
May 07, 2014 4.562 4.605 4.518 4.569 29,383,360 +0.01(+0.14%)
May 06, 2014 4.702 4.742 4.550 4.562 41,343,008 -0.09(-2.04%)
May 05, 2014 4.603 4.692 4.598 4.657 23,924,756 +0.05(+1.09%)
May 02, 2014 4.665 4.665 4.580 4.607 15,637,512 -0.04(-0.75%)
May 01, 2014 4.688 4.697 4.605 4.643 19,799,024 +0.03(+0.54%)
Apr 30, 2014 4.665 4.670 4.607 4.617 30,549,368 -0.06(-1.18%)
Apr 29, 2014 4.680 4.689 4.620 4.673 17,102,676 +0.01(+0.21%)
Apr 28, 2014 4.720 4.745 4.605 4.662 22,673,608 -0.02(-0.43%)
Apr 25, 2014 4.805 4.850 4.675 4.683 31,360,048 -0.13(-2.75%)
Apr 24, 2014 4.805 4.865 4.805 4.815 39,134,064 +0.04(+0.89%)
Apr 23, 2014 4.725 4.785 4.718 4.772 26,083,508 +0.05(+1.17%)
Apr 22, 2014 4.685 4.747 4.660 4.718 25,458,792 +0.04(+0.86%)
Apr 21, 2014 4.643 4.690 4.612 4.678 11,700,340 +0.04(+0.81%)
Apr 17, 2014 4.605 4.640 4.640 4.640 15,353,200 +0.02(+0.38%)
Apr 16, 2014 4.635 4.640 4.564 4.622 23,438,800 +0.01(+0.22%)
Apr 15, 2014 4.585 4.638 4.540 4.612 30,435,148 +0.03(+0.71%)
Apr 14, 2014 4.560 4.598 4.530 4.580 29,015,992 +0.05(+1.10%)
Apr 11, 2014 4.560 4.630 4.470 4.530 35,311,164 -0.06(-1.41%)
Apr 10, 2014 4.690 4.755 4.580 4.595 37,103,436 -0.12(-2.44%)
Apr 09, 2014 4.737 4.777 4.673 4.710 42,164,624 -0.00(-0.11%)
Apr 08, 2014 4.553 4.728 4.545 4.715 46,931,312 +0.16(+3.57%)
Apr 07, 2014 4.540 4.640 4.515 4.553 42,750,728 +0.02(+0.33%)
Apr 04, 2014 4.707 4.735 4.516 4.537 36,803,304 -0.15(-3.10%)
Apr 03, 2014 4.643 4.796 4.640 4.683 59,915,220 +0.05(+1.08%)
Apr 02, 2014 4.662 4.673 4.612 4.633 23,984,496 -0.03(-0.64%)
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.