Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 0.3803 0.3831 0.3783 0.3790 293,696,192 -0.00(-0.20%)
Oct 30, 2013 0.3813 0.3831 0.3766 0.3798 204,382,880 -0.00(-0.07%)
Oct 29, 2013 0.3791 0.3808 0.3756 0.3801 388,591,904 +0.00(+0.13%)
Oct 28, 2013 0.3798 0.3816 0.3743 0.3796 373,446,944 -0.00(-0.20%)
Oct 25, 2013 0.3861 0.3863 0.3791 0.3803 0 -0.00(-0.94%)
Oct 24, 2013 0.3878 0.3903 0.3834 0.3839 236,850,864 -0.00(-0.75%)
Oct 23, 2013 0.3928 0.3928 0.3856 0.3868 252,666,528 -0.01(-1.71%)
Oct 22, 2013 0.3955 0.3958 0.3900 0.3935 179,717,904 -0.00(-0.50%)
Oct 21, 2013 0.3993 0.3995 0.3943 0.3955 195,361,776 +0.00(+0.25%)
Oct 18, 2013 0.3893 0.3958 0.3878 0.3945 255,526,656 +0.00(+1.15%)
Oct 17, 2013 0.3863 0.3910 0.3863 0.3900 213,707,600 +0.00(+0.19%)
Oct 16, 2013 0.3868 0.3908 0.3863 0.3893 209,069,280 +0.00(+1.23%)
Oct 15, 2013 0.3866 0.3888 0.3843 0.3846 209,102,464 -0.00(-0.52%)
Oct 14, 2013 0.3798 0.3866 0.3798 0.3866 166,763,360 +0.01(+1.51%)
Oct 11, 2013 0.3781 0.3828 0.3768 0.3808 0 -0.00(-0.81%)
Oct 10, 2013 0.3826 0.3851 0.3798 0.3839 223,190,256 +0.00(+1.08%)
Oct 09, 2013 0.3883 0.3885 0.3778 0.3798 0 -0.01(-1.55%)
Oct 08, 2013 0.3880 0.3935 0.3828 0.3858 291,022,784 -0.00(-0.83%)
Oct 07, 2013 0.3876 0.3918 0.3856 0.3890 0 +0.00(+0.00%)
Oct 04, 2013 0.3833 0.3923 0.3823 0.3890 246,673,456 +0.01(+1.37%)
Oct 03, 2013 0.3880 0.3916 0.3819 0.3838 437,476,480 -0.00(-1.03%)
Oct 02, 2013 0.3841 0.3893 0.3841 0.3878 161,946,672 -0.00(-0.06%)
Oct 01, 2013 0.3888 0.3907 0.3859 0.3880 227,286,560 -0.00(-0.06%)
Sep 30, 2013 0.3848 0.3910 0.3826 0.3883 226,937,200 -0.00(-0.13%)
Sep 27, 2013 0.3880 0.3913 0.3866 0.3888 0 -0.00(-0.57%)
Sep 26, 2013 0.3933 0.3940 0.3888 0.3910 148,888,416 -0.00(-0.35%)
Sep 25, 2013 0.3910 0.3953 0.3893 0.3924 233,534,656 +0.00(+0.16%)
Sep 24, 2013 0.3905 0.3933 0.3883 0.3918 227,884,224 +0.00(+0.38%)
Sep 23, 2013 0.3938 0.3970 0.3880 0.3903 271,609,920 -0.00(-0.98%)
Sep 20, 2013 0.3985 0.4010 0.3933 0.3942 0 -0.00(-0.82%)
Sep 19, 2013 0.4010 0.4018 0.3958 0.3974 227,982,080 -0.00(-0.46%)
Sep 18, 2013 0.3960 0.4003 0.3940 0.3993 268,522,304 +0.00(+0.88%)
Sep 17, 2013 0.3960 0.3990 0.3943 0.3958 0 +0.00(+0.32%)
Sep 16, 2013 0.3973 0.4003 0.3940 0.3945 235,993,648 +0.00(+0.06%)
Sep 13, 2013 0.3930 0.3960 0.3903 0.3943 0 +0.00(+0.64%)
Sep 12, 2013 0.3900 0.3968 0.3900 0.3918 304,357,792 -0.00(-0.06%)
Sep 11, 2013 0.3851 0.3930 0.3824 0.3920 396,880,928 +0.01(+1.68%)
Sep 10, 2013 0.3803 0.3858 0.3786 0.3856 292,549,664 +0.01(+2.15%)
Sep 09, 2013 0.3743 0.3776 0.3733 0.3774 245,808,208 +0.01(+1.65%)
Sep 06, 2013 0.3731 0.3751 0.3685 0.3713 0 -0.00(-0.40%)
Sep 05, 2013 0.3703 0.3743 0.3701 0.3728 174,042,912 +0.00(+0.27%)
Sep 04, 2013 0.3683 0.3741 0.3678 0.3718 222,480,848 +0.00(+0.95%)
Sep 03, 2013 0.3691 0.3736 0.3661 0.3683 284,910,464 +0.00(+0.07%)
Aug 30, 2013 0.3688 0.3698 0.3663 0.3681 0 -0.00(-0.14%)
Aug 29, 2013 0.3681 0.3721 0.3671 0.3686 275,118,592 -0.00(-0.20%)
Aug 28, 2013 0.3701 0.3728 0.3678 0.3693 318,291,424 -0.00(-0.03%)
Aug 27, 2013 0.3706 0.3731 0.3681 0.3695 277,810,080 -0.00(-1.27%)
Aug 26, 2013 0.3736 0.3751 0.3726 0.3742 300,868,608 +0.00(+0.23%)
Aug 23, 2013 0.3738 0.3768 0.3726 0.3733 0 +0.00(+0.00%)
Aug 22, 2013 0.3711 0.3768 0.3711 0.3733 129,197,888 +0.00(+0.54%)
Aug 21, 2013 0.3708 0.3756 0.3698 0.3713 261,929,952 -0.00(-0.47%)
Aug 20, 2013 0.3711 0.3756 0.3706 0.3731 234,637,728 +0.00(+0.01%)
Aug 19, 2013 0.3768 0.3780 0.3728 0.3730 394,192,096 -0.01(-1.57%)
Aug 16, 2013 0.3768 0.3843 0.3760 0.3790 0 +0.00(+0.42%)
Aug 15, 2013 0.3710 0.3805 0.3695 0.3774 724,914,624 +0.00(+0.63%)
Aug 14, 2013 0.3591 0.3773 0.3588 0.3750 830,050,688 +0.02(+4.23%)
Aug 13, 2013 0.3591 0.3613 0.3568 0.3598 197,782,384 +0.00(+0.35%)
Aug 12, 2013 0.3468 0.3638 0.3271 0.3586 257,803,840 -0.00(-0.83%)
Aug 09, 2013 0.3523 0.3670 0.3521 0.3616 907,983,744 -0.01(-1.42%)
Aug 08, 2013 0.3663 0.3684 0.3621 0.3668 334,558,720 +0.00(+0.68%)
Aug 07, 2013 0.3625 0.3680 0.3623 0.3643 244,845,424 -0.00(-0.07%)
Aug 06, 2013 0.3703 0.3710 0.3638 0.3645 205,320,112 -0.01(-1.48%)
Aug 05, 2013 0.3673 0.3713 0.3654 0.3700 185,546,208 +0.00(+0.47%)
Aug 02, 2013 0.3645 0.3690 0.3621 0.3683 210,031,920 +0.00(+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.