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 (%)
Sep 30, 2013 3.617 3.676 3.596 3.650 24,141,844 -0.00(-0.13%)
Sep 27, 2013 3.648 3.678 3.634 3.655 0 -0.02(-0.57%)
Sep 26, 2013 3.697 3.704 3.655 3.676 15,838,924 -0.01(-0.35%)
Sep 25, 2013 3.676 3.716 3.659 3.689 24,843,690 +0.01(+0.16%)
Sep 24, 2013 3.671 3.697 3.650 3.683 24,242,590 +0.01(+0.38%)
Sep 23, 2013 3.702 3.732 3.648 3.669 28,894,180 -0.04(-0.98%)
Sep 20, 2013 3.746 3.769 3.697 3.705 0 -0.03(-0.82%)
Sep 19, 2013 3.770 3.777 3.720 3.736 24,253,000 -0.02(-0.46%)
Sep 18, 2013 3.723 3.763 3.704 3.753 28,565,718 +0.03(+0.88%)
Sep 17, 2013 3.723 3.751 3.706 3.720 0 +0.01(+0.32%)
Sep 16, 2013 3.735 3.763 3.704 3.709 25,105,280 +0.00(+0.06%)
Sep 13, 2013 3.695 3.723 3.669 3.706 0 +0.02(+0.64%)
Sep 12, 2013 3.666 3.730 3.666 3.683 32,377,936 -0.00(-0.06%)
Sep 11, 2013 3.620 3.695 3.594 3.685 42,220,656 +0.06(+1.68%)
Sep 10, 2013 3.575 3.627 3.559 3.624 31,121,774 +0.08(+2.15%)
Sep 09, 2013 3.519 3.549 3.509 3.548 26,149,366 +0.06(+1.65%)
Sep 06, 2013 3.507 3.526 3.464 3.491 0 -0.01(-0.40%)
Sep 05, 2013 3.481 3.519 3.479 3.505 18,514,888 +0.01(+0.27%)
Sep 04, 2013 3.462 3.516 3.458 3.495 23,667,772 +0.03(+0.95%)
Sep 03, 2013 3.469 3.512 3.441 3.462 30,309,106 +0.00(+0.07%)
Aug 30, 2013 3.467 3.476 3.444 3.460 0 -0.00(-0.14%)
Aug 29, 2013 3.460 3.498 3.451 3.465 29,267,438 -0.01(-0.20%)
Aug 28, 2013 3.479 3.505 3.458 3.472 33,860,212 -0.00(-0.03%)
Aug 27, 2013 3.484 3.507 3.460 3.473 29,553,762 -0.04(-1.27%)
Aug 26, 2013 3.512 3.526 3.502 3.518 32,006,754 +0.01(+0.23%)
Aug 23, 2013 3.514 3.542 3.502 3.509 0 +0.00(+0.00%)
Aug 22, 2013 3.488 3.542 3.488 3.509 13,744,223 +0.02(+0.54%)
Aug 21, 2013 3.486 3.530 3.476 3.491 27,864,414 -0.02(-0.47%)
Aug 20, 2013 3.488 3.530 3.484 3.507 24,961,034 +0.02(+0.50%)
Aug 19, 2013 3.524 3.536 3.487 3.489 42,140,760 -0.06(-1.57%)
Aug 16, 2013 3.524 3.594 3.517 3.545 0 +0.01(+0.42%)
Aug 15, 2013 3.471 3.559 3.457 3.530 77,496,360 +0.02(+0.63%)
Aug 14, 2013 3.359 3.529 3.356 3.508 88,735,832 +0.14(+4.23%)
Aug 13, 2013 3.359 3.380 3.338 3.366 21,143,752 +0.01(+0.35%)
Aug 12, 2013 3.244 3.403 3.060 3.354 27,560,292 -0.03(-0.83%)
Aug 09, 2013 3.296 3.433 3.293 3.382 97,067,208 -0.05(-1.42%)
Aug 08, 2013 3.426 3.446 3.387 3.431 35,765,704 +0.02(+0.68%)
Aug 07, 2013 3.391 3.443 3.389 3.408 26,174,984 -0.00(-0.07%)
Aug 06, 2013 3.464 3.471 3.403 3.410 21,949,566 -0.05(-1.48%)
Aug 05, 2013 3.436 3.473 3.418 3.461 19,835,654 +0.02(+0.47%)
Aug 02, 2013 3.410 3.452 3.387 3.445 22,453,278 +0.03(+0.82%)
Aug 01, 2013 3.382 3.424 3.342 3.417 29,737,452 +0.05(+1.42%)
Jul 31, 2013 3.347 3.403 3.345 3.369 0 +0.01(+0.17%)
Jul 30, 2013 3.319 3.408 3.317 3.363 0 +0.06(+1.69%)
Jul 29, 2013 3.307 3.349 3.298 3.307 0 -0.01(-0.21%)
Jul 26, 2013 3.289 3.333 3.289 3.314 0 -0.01(-0.42%)
Jul 25, 2013 3.314 3.372 3.291 3.328 0 +0.01(+0.35%)
Jul 24, 2013 3.347 3.356 3.312 3.317 0 +0.00(+0.00%)
Jul 23, 2013 3.363 3.363 3.310 3.317 0 -0.00(-0.14%)
Jul 22, 2013 3.335 3.380 3.307 3.321 31,317,054 -0.00(-0.07%)
Jul 19, 2013 3.375 3.391 3.289 3.324 51,470,972 -0.07(-2.13%)
Jul 18, 2013 3.405 3.417 3.352 3.396 36,894,028 -0.01(-0.38%)
Jul 17, 2013 3.429 3.440 3.401 3.409 16,060,404 -0.02(-0.58%)
Jul 16, 2013 3.424 3.447 3.407 3.429 0 +0.02(+0.55%)
Jul 15, 2013 3.424 3.424 3.356 3.410 21,564,676 -0.01(-0.20%)
Jul 12, 2013 3.408 3.450 3.396 3.417 0 +0.00(+0.07%)
Jul 11, 2013 3.387 3.419 3.380 3.415 0 +0.05(+1.39%)
Jul 10, 2013 3.324 3.377 3.314 3.368 0 +0.04(+1.33%)
Jul 09, 2013 3.314 3.344 3.305 3.324 0 +0.02(+0.54%)
Jul 08, 2013 3.333 3.349 3.289 3.306 0 -0.02(-0.53%)
Jul 05, 2013 3.307 3.331 3.285 3.324 0 +0.03(+0.78%)
Jul 03, 2013 3.261 3.338 3.261 3.298 0 +0.01(+0.28%)
Jul 02, 2013 3.272 3.338 3.258 3.289 0 -0.00(-0.07%)
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.