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 (%)
Jun 30, 2014 4.358 4.425 4.358 4.413 18,907,500 +0.04(+0.87%)
Jun 27, 2014 4.365 4.401 4.339 4.375 31,807,952 +0.00(+0.11%)
Jun 26, 2014 4.429 4.432 4.356 4.370 26,985,216 -0.06(-1.34%)
Jun 25, 2014 4.396 4.432 4.356 4.429 22,545,776 +0.05(+1.03%)
Jun 24, 2014 4.446 4.482 4.365 4.384 28,937,890 -0.07(-1.55%)
Jun 23, 2014 4.446 4.455 4.394 4.453 43,482,364 -0.05(-1.16%)
Jun 20, 2014 4.567 4.583 4.470 4.505 37,094,108 -0.05(-1.09%)
Jun 19, 2014 4.577 4.601 4.522 4.555 49,850,512 -0.11(-2.31%)
Jun 18, 2014 4.655 4.684 4.613 4.663 22,639,588 -0.00(-0.10%)
Jun 17, 2014 4.641 4.686 4.617 4.667 16,553,503 +0.03(+0.67%)
Jun 16, 2014 4.629 4.667 4.596 4.636 20,858,566 -0.01(-0.31%)
Jun 13, 2014 4.694 4.696 4.605 4.651 23,933,248 +0.00(+0.10%)
Jun 12, 2014 4.617 4.667 4.577 4.646 35,388,464 +0.03(+0.62%)
Jun 11, 2014 4.541 4.628 4.541 4.617 27,933,020 +0.06(+1.31%)
Jun 10, 2014 4.517 4.579 4.498 4.558 22,836,608 +0.03(+0.63%)
Jun 06, 2014 4.534 4.569 4.517 4.529 16,916,598 +0.02(+0.37%)
Jun 05, 2014 4.501 4.527 4.475 4.513 19,796,478 +0.02(+0.42%)
Jun 04, 2014 4.477 4.527 4.475 4.494 16,901,350 +0.00(+0.11%)
Jun 03, 2014 4.517 4.522 4.429 4.489 25,456,152 -0.02(-0.42%)
Jun 02, 2014 4.536 4.565 4.470 4.508 19,052,542 -0.01(-0.32%)
May 30, 2014 4.510 4.534 4.486 4.522 25,116,540 +0.01(+0.26%)
May 29, 2014 4.515 4.553 4.501 4.510 18,044,212 -0.01(-0.16%)
May 28, 2014 4.496 4.546 4.453 4.517 23,598,388 +0.04(+0.85%)
May 27, 2014 4.427 4.479 4.413 4.479 22,017,228 +0.08(+1.78%)
May 23, 2014 4.384 4.401 4.401 4.401 19,185,988 +0.04(+0.89%)
May 22, 2014 4.332 4.384 4.332 4.362 9,693,495 +0.02(+0.48%)
May 21, 2014 4.358 4.395 4.314 4.341 22,737,166 +0.00(+0.00%)
May 20, 2014 4.394 4.406 4.320 4.341 26,842,308 -0.05(-1.16%)
May 19, 2014 4.300 4.416 4.281 4.392 37,992,924 +0.14(+3.23%)
May 16, 2014 4.231 4.286 4.231 4.255 29,964,050 -0.01(-0.22%)
May 15, 2014 4.279 4.302 4.222 4.264 34,349,944 -0.02(-0.55%)
May 14, 2014 4.333 4.350 4.286 4.288 22,605,356 -0.04(-0.98%)
May 13, 2014 4.343 4.414 4.317 4.331 23,325,528 -0.07(-1.61%)
May 12, 2014 4.286 4.411 4.283 4.402 31,612,592 +0.13(+2.94%)
May 09, 2014 4.250 4.291 4.196 4.276 56,932,708 -0.11(-2.43%)
May 08, 2014 4.312 4.452 4.291 4.383 45,565,136 +0.05(+1.23%)
May 07, 2014 4.324 4.364 4.281 4.330 31,006,116 +0.01(+0.14%)
May 06, 2014 4.456 4.494 4.312 4.324 43,626,260 -0.09(-2.04%)
May 05, 2014 4.362 4.447 4.357 4.414 25,246,050 +0.05(+1.09%)
May 02, 2014 4.421 4.421 4.340 4.366 16,501,125 -0.03(-0.75%)
May 01, 2014 4.442 4.452 4.364 4.400 20,892,466 +0.02(+0.54%)
Apr 30, 2014 4.421 4.426 4.366 4.376 32,236,518 -0.05(-1.18%)
Apr 29, 2014 4.435 4.444 4.378 4.428 18,047,206 +0.01(+0.21%)
Apr 28, 2014 4.473 4.497 4.364 4.418 23,925,804 -0.02(-0.43%)
Apr 25, 2014 4.554 4.596 4.430 4.437 33,091,970 -0.13(-2.75%)
Apr 24, 2014 4.554 4.610 4.554 4.563 41,295,324 +0.04(+0.89%)
Apr 23, 2014 4.478 4.535 4.471 4.523 27,524,022 +0.05(+1.17%)
Apr 22, 2014 4.440 4.499 4.416 4.471 26,864,806 +0.04(+0.86%)
Apr 21, 2014 4.400 4.445 4.371 4.433 12,346,515 +0.04(+0.81%)
Apr 17, 2014 4.364 4.397 4.397 4.397 16,201,112 +0.02(+0.38%)
Apr 16, 2014 4.392 4.397 4.325 4.381 24,733,256 +0.01(+0.22%)
Apr 15, 2014 4.345 4.395 4.302 4.371 32,115,990 +0.03(+0.71%)
Apr 14, 2014 4.321 4.357 4.293 4.340 30,618,460 +0.05(+1.10%)
Apr 11, 2014 4.321 4.388 4.236 4.293 37,261,296 -0.06(-1.41%)
Apr 10, 2014 4.445 4.506 4.340 4.355 39,152,548 -0.11(-2.44%)
Apr 09, 2014 4.490 4.527 4.428 4.463 44,493,252 -0.00(-0.11%)
Apr 08, 2014 4.314 4.480 4.307 4.468 49,523,188 +0.15(+3.57%)
Apr 07, 2014 4.302 4.397 4.279 4.314 45,111,724 +0.01(+0.33%)
Apr 04, 2014 4.461 4.487 4.280 4.300 38,835,840 -0.14(-3.10%)
Apr 03, 2014 4.400 4.545 4.397 4.437 63,224,160 +0.05(+1.08%)
Apr 02, 2014 4.418 4.428 4.371 4.390 25,309,088 -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.