Skip to main content

NVIDIA Corp (NQ: NVDA )

162.70 -2.49 (-1.51%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 18.62 18.61 18.61 18.61 5,431,951 +0.06(+0.31%)
Aug 28, 2014 18.36 18.59 18.32 18.56 4,694,561 +0.15(+0.83%)
Aug 27, 2014 18.50 18.64 18.37 18.40 4,779,942 -0.22(-1.16%)
Aug 26, 2014 18.34 18.65 18.27 18.62 7,043,938 +0.33(+1.81%)
Aug 25, 2014 18.34 18.46 18.25 18.29 4,006,803 +0.03(+0.16%)
Aug 22, 2014 18.23 18.41 18.12 18.26 6,562,879 +0.01(+0.05%)
Aug 21, 2014 18.37 18.47 18.24 18.25 7,126,420 -0.17(-0.94%)
Aug 20, 2014 18.47 18.56 18.38 18.42 5,785,610 -0.11(-0.62%)
Aug 19, 2014 18.39 18.63 18.35 18.54 6,485,466 +0.15(+0.81%)
Aug 18, 2014 18.22 18.40 18.04 18.39 7,454,985 +0.25(+1.37%)
Aug 15, 2014 17.97 18.22 17.83 18.14 9,707,875 +0.23(+1.28%)
Aug 14, 2014 18.18 18.18 17.84 17.91 6,717,018 -0.20(-1.10%)
Aug 13, 2014 18.04 18.26 17.92 18.11 6,732,859 +0.10(+0.58%)
Aug 12, 2014 18.00 18.10 17.81 18.01 7,770,789 +0.00(+0.00%)
Aug 11, 2014 18.12 18.20 17.96 18.01 9,042,630 -0.10(-0.53%)
Aug 08, 2014 17.36 18.20 17.36 18.10 23,474,766 +1.47(+8.82%)
Aug 07, 2014 16.95 17.10 16.52 16.64 10,700,365 -0.17(-1.02%)
Aug 06, 2014 16.71 17.02 16.59 16.81 5,863,328 -0.02(-0.11%)
Aug 05, 2014 16.77 17.07 16.63 16.83 7,828,083 +0.01(+0.06%)
Aug 04, 2014 16.84 16.98 16.73 16.82 6,322,309 -0.04(-0.23%)
Aug 01, 2014 16.67 16.95 16.62 16.85 5,769,549 +0.18(+1.09%)
Jul 31, 2014 17.02 17.15 16.64 16.67 10,528,470 -0.55(-3.21%)
Jul 30, 2014 17.05 17.27 17.00 17.23 6,459,760 +0.29(+1.69%)
Jul 29, 2014 16.89 17.17 16.88 16.94 5,719,450 +0.06(+0.34%)
Jul 28, 2014 17.03 17.03 16.59 16.88 8,668,240 -0.07(-0.39%)
Jul 25, 2014 17.20 17.24 16.92 16.95 6,983,174 -0.30(-1.77%)
Jul 24, 2014 17.32 17.37 17.13 17.25 6,679,918 +0.03(+0.17%)
Jul 23, 2014 17.61 17.62 17.21 17.23 7,775,973 -0.37(-2.11%)
Jul 22, 2014 17.81 17.90 17.56 17.60 7,840,503 -0.08(-0.43%)
Jul 21, 2014 17.50 17.80 17.50 17.67 6,377,381 +0.10(+0.60%)
Jul 18, 2014 18.01 18.15 17.54 17.57 14,900,134 -0.82(-4.46%)
Jul 17, 2014 18.23 18.58 18.23 18.39 8,495,363 -0.05(-0.26%)
Jul 16, 2014 18.53 18.67 18.33 18.44 8,389,433 -0.02(-0.10%)
Jul 15, 2014 18.41 18.50 18.28 18.46 10,374,337 +0.08(+0.41%)
Jul 14, 2014 18.23 18.43 18.16 18.38 7,139,719 +0.23(+1.26%)
Jul 11, 2014 18.13 18.21 18.06 18.15 5,017,383 +0.04(+0.24%)
Jul 10, 2014 17.86 18.19 17.72 18.11 6,987,495 -0.10(-0.55%)
Jul 09, 2014 17.83 18.28 17.69 18.21 10,171,923 +0.53(+3.02%)
Jul 08, 2014 17.77 17.85 17.50 17.67 5,823,567 -0.14(-0.80%)
Jul 07, 2014 17.99 18.00 17.79 17.82 3,341,691 -0.14(-0.80%)
Jul 03, 2014 17.64 17.96 17.96 17.96 3,591,943 +0.16(+0.90%)
Jul 02, 2014 17.80 17.87 17.69 17.80 4,700,244 -0.06(-0.36%)
Jul 01, 2014 17.65 17.96 17.59 17.86 8,405,866 +0.20(+1.13%)
Jun 30, 2014 17.45 17.71 17.45 17.66 4,723,189 +0.15(+0.87%)
Jun 27, 2014 17.47 17.62 17.37 17.51 7,945,786 +0.02(+0.11%)
Jun 26, 2014 17.73 17.74 17.44 17.49 6,741,043 -0.24(-1.34%)
Jun 25, 2014 17.60 17.74 17.44 17.73 5,632,048 +0.18(+1.03%)
Jun 24, 2014 17.80 17.94 17.47 17.55 7,228,830 -0.28(-1.55%)
Jun 23, 2014 17.80 17.84 17.59 17.83 10,862,113 -0.21(-1.16%)
Jun 20, 2014 18.28 18.35 17.89 18.04 9,266,295 -0.20(-1.09%)
Jun 19, 2014 18.32 18.42 18.10 18.23 12,452,909 -0.43(-2.31%)
Jun 18, 2014 18.64 18.75 18.46 18.66 5,655,483 -0.02(-0.10%)
Jun 17, 2014 18.58 18.76 18.48 18.68 4,135,148 +0.12(+0.67%)
Jun 16, 2014 18.53 18.68 18.40 18.56 5,210,574 -0.06(-0.31%)
Jun 13, 2014 18.79 18.80 18.44 18.62 5,978,645 +0.02(+0.10%)
Jun 12, 2014 18.48 18.68 18.32 18.60 8,840,216 +0.11(+0.62%)
Jun 11, 2014 18.18 18.53 18.18 18.48 6,977,809 +0.24(+1.31%)
Jun 10, 2014 18.08 18.33 18.01 18.25 5,704,699 +0.11(+0.63%)
Jun 06, 2014 18.15 18.29 18.08 18.13 4,225,851 +0.07(+0.37%)
Jun 05, 2014 18.02 18.12 17.91 18.06 4,945,260 +0.08(+0.42%)
Jun 04, 2014 17.92 18.12 17.91 17.99 4,222,042 +0.02(+0.11%)
Jun 03, 2014 18.08 18.10 17.73 17.97 6,359,075 -0.08(-0.42%)
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.