Skip to main content

NVIDIA Corp (NQ: NVDA )

122.94 -8.36 (-6.37%)
Streaming Delayed Price Updated: 11:35 AM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 5.060 5.082 4.992 5.027 31,591,428 -0.00(-0.05%)
Jun 29, 2015 5.125 5.178 5.022 5.030 39,172,384 -0.15(-2.99%)
Jun 26, 2015 5.250 5.293 5.162 5.185 42,129,492 -0.11(-2.03%)
Jun 25, 2015 5.253 5.325 5.253 5.293 35,042,988 +0.04(+0.76%)
Jun 24, 2015 5.298 5.325 5.228 5.253 25,336,416 -0.05(-0.99%)
Jun 23, 2015 5.455 5.492 5.263 5.305 41,404,908 -0.14(-2.55%)
Jun 22, 2015 5.478 5.508 5.362 5.444 51,416,916 -0.02(-0.43%)
Jun 19, 2015 5.485 5.508 5.418 5.468 35,565,708 -0.02(-0.32%)
Jun 18, 2015 5.440 5.520 5.425 5.485 29,940,360 +0.09(+1.67%)
Jun 17, 2015 5.330 5.425 5.317 5.395 23,353,792 +0.06(+1.17%)
Jun 16, 2015 5.258 5.340 5.205 5.332 25,689,012 +0.06(+1.23%)
Jun 15, 2015 5.250 5.291 5.212 5.268 30,654,692 -0.01(-0.19%)
Jun 12, 2015 5.390 5.423 5.265 5.277 32,372,656 -0.15(-2.72%)
Jun 11, 2015 5.367 5.463 5.367 5.425 28,305,184 +0.06(+1.07%)
Jun 10, 2015 5.400 5.435 5.338 5.367 52,944,104 -0.10(-1.78%)
Jun 09, 2015 5.442 5.505 5.438 5.465 25,687,528 +0.03(+0.51%)
Jun 08, 2015 5.548 5.585 5.375 5.438 34,281,204 -0.13(-2.29%)
Jun 05, 2015 5.505 5.590 5.447 5.565 31,332,004 +0.04(+0.77%)
Jun 04, 2015 5.393 5.540 5.393 5.522 32,371,060 +0.10(+1.80%)
Jun 03, 2015 5.500 5.543 5.415 5.425 25,066,368 -0.06(-1.07%)
Jun 02, 2015 5.560 5.590 5.480 5.484 22,429,928 -0.11(-1.99%)
Jun 01, 2015 5.567 5.650 5.532 5.595 37,265,216 +0.06(+1.13%)
May 29, 2015 5.535 5.570 5.525 5.532 33,516,976 -0.00(-0.05%)
May 28, 2015 5.460 5.553 5.460 5.535 32,765,724 +0.08(+1.37%)
May 27, 2015 5.218 5.484 5.200 5.460 43,232,884 +0.28(+5.35%)
May 26, 2015 5.190 5.225 5.144 5.183 25,973,108 -0.03(-0.62%)
May 22, 2015 5.235 5.215 5.215 5.215 21,259,200 -0.01(-0.14%)
May 21, 2015 5.263 5.285 5.218 5.223 23,969,000 -0.04(-0.71%)
May 20, 2015 5.263 5.325 5.255 5.260 19,682,136 +0.00(+0.00%)
May 19, 2015 5.300 5.317 5.250 5.260 25,380,888 -0.06(-1.08%)
May 18, 2015 5.312 5.350 5.287 5.317 32,497,168 -0.01(-0.14%)
May 15, 2015 5.345 5.370 5.293 5.325 21,582,476 +0.00(+0.05%)
May 14, 2015 5.253 5.350 5.240 5.322 29,305,060 +0.08(+1.62%)
May 13, 2015 5.245 5.285 5.188 5.237 30,852,280 +0.03(+0.58%)
May 12, 2015 5.120 5.250 5.117 5.207 38,879,976 +0.05(+0.97%)
May 11, 2015 5.135 5.210 5.095 5.157 54,413,776 -0.05(-0.94%)
May 08, 2015 5.253 5.460 5.122 5.206 114,655,112 -0.42(-7.40%)
May 07, 2015 5.503 5.640 5.485 5.622 53,432,708 +0.10(+1.76%)
May 06, 2015 5.537 5.585 5.452 5.525 31,645,140 +0.02(+0.32%)
May 05, 2015 5.633 5.640 5.482 5.508 29,292,780 -0.14(-2.57%)
May 04, 2015 5.683 5.720 5.635 5.652 20,072,096 -0.04(-0.62%)
May 01, 2015 5.595 5.705 5.570 5.688 25,696,740 +0.14(+2.50%)
Apr 30, 2015 5.508 5.576 5.495 5.549 21,884,332 +0.01(+0.25%)
Apr 29, 2015 5.537 5.593 5.513 5.535 19,515,676 -0.04(-0.74%)
Apr 28, 2015 5.540 5.596 5.487 5.576 23,448,424 +0.03(+0.47%)
Apr 27, 2015 5.525 5.647 5.478 5.550 24,845,424 +0.04(+0.77%)
Apr 24, 2015 5.553 5.555 5.445 5.508 24,095,888 -0.05(-0.86%)
Apr 23, 2015 5.475 5.607 5.412 5.555 25,937,876 -0.02(-0.40%)
Apr 22, 2015 5.548 5.585 5.463 5.577 20,741,924 +0.06(+1.16%)
Apr 21, 2015 5.590 5.590 5.487 5.514 23,045,460 -0.01(-0.16%)
Apr 20, 2015 5.575 5.610 5.513 5.522 23,162,324 -0.03(-0.50%)
Apr 17, 2015 5.505 5.605 5.503 5.550 29,363,668 -0.07(-1.29%)
Apr 16, 2015 5.625 5.673 5.582 5.622 15,528,232 -0.04(-0.62%)
Apr 15, 2015 5.605 5.695 5.577 5.657 24,355,780 +0.07(+1.21%)
Apr 14, 2015 5.615 5.638 5.536 5.590 22,024,208 -0.05(-0.84%)
Apr 13, 2015 5.678 5.710 5.612 5.638 23,671,224 -0.05(-0.92%)
Apr 10, 2015 5.638 5.692 5.617 5.690 25,872,876 +0.06(+1.04%)
Apr 09, 2015 5.463 5.650 5.460 5.631 37,943,308 +0.13(+2.29%)
Apr 08, 2015 5.470 5.525 5.418 5.505 36,643,144 +0.04(+0.73%)
Apr 07, 2015 5.418 5.522 5.388 5.465 41,396,276 +0.05(+0.90%)
Apr 06, 2015 5.242 5.435 5.188 5.416 51,586,336 +0.15(+2.87%)
Apr 02, 2015 5.282 5.265 5.265 5.265 19,220,400 +0.01(+0.24%)
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.