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

NVIDIA Corp (NQ: NVDA )

478.21 -4.21 (-0.87%)
Official Closing Price Updated: 4:15 PM EST, Nov 28, 2023 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 (%)
Jul 31, 2015 4.867 4.870 4.802 4.831 22,545,068 -0.02(-0.35%)
Jul 30, 2015 4.824 4.896 4.824 4.848 19,634,714 +0.01(+0.25%)
Jul 29, 2015 4.768 4.874 4.748 4.836 24,018,232 +0.06(+1.22%)
Jul 28, 2015 4.688 4.809 4.640 4.778 20,474,098 +0.10(+2.18%)
Jul 27, 2015 4.661 4.729 4.623 4.676 19,866,148 -0.03(-0.57%)
Jul 24, 2015 4.792 4.797 4.683 4.702 19,496,864 -0.06(-1.17%)
Jul 23, 2015 4.710 4.828 4.700 4.758 17,542,564 +0.06(+1.26%)
Jul 22, 2015 4.758 4.758 4.642 4.699 36,803,200 -0.09(-1.95%)
Jul 21, 2015 4.761 4.860 4.761 4.792 15,457,579 +0.02(+0.46%)
Jul 20, 2015 4.860 4.879 4.758 4.770 19,451,684 -0.09(-1.84%)
Jul 17, 2015 4.872 4.877 4.797 4.860 22,751,954 -0.03(-0.59%)
Jul 16, 2015 4.811 4.889 4.795 4.889 29,206,652 +0.11(+2.23%)
Jul 15, 2015 4.804 4.836 4.739 4.782 27,431,104 -0.03(-0.70%)
Jul 14, 2015 4.821 4.825 4.753 4.816 25,729,990 +0.00(+0.05%)
Jul 13, 2015 4.831 4.840 4.781 4.814 21,936,262 +0.03(+0.66%)
Jul 10, 2015 4.761 4.826 4.748 4.782 22,373,708 +0.08(+1.75%)
Jul 09, 2015 4.833 4.855 4.671 4.700 36,918,732 -0.06(-1.22%)
Jul 08, 2015 4.765 4.795 4.719 4.758 34,327,500 -0.03(-0.71%)
Jul 07, 2015 4.855 4.874 4.640 4.792 61,352,208 -0.09(-1.88%)
Jul 06, 2015 4.903 4.971 4.847 4.884 22,173,400 -0.06(-1.22%)
Jul 02, 2015 4.937 4.945 4.945 4.945 15,049,149 +0.00(+0.10%)
Jul 01, 2015 4.991 5.061 4.896 4.940 31,274,450 +0.07(+1.44%)
Jun 30, 2015 4.901 4.923 4.836 4.870 32,616,016 -0.00(-0.05%)
Jun 29, 2015 4.964 5.015 4.865 4.872 40,442,844 -0.15(-2.99%)
Jun 26, 2015 5.085 5.126 5.000 5.022 43,495,856 -0.10(-2.03%)
Jun 25, 2015 5.088 5.158 5.088 5.126 36,179,520 +0.04(+0.76%)
Jun 24, 2015 5.131 5.158 5.063 5.088 26,158,140 -0.05(-0.99%)
Jun 23, 2015 5.284 5.320 5.097 5.138 42,747,772 -0.13(-2.55%)
Jun 22, 2015 5.305 5.334 5.194 5.273 53,084,496 -0.02(-0.43%)
Jun 19, 2015 5.313 5.334 5.247 5.296 36,719,192 -0.02(-0.32%)
Jun 18, 2015 5.269 5.347 5.255 5.313 30,911,400 +0.09(+1.67%)
Jun 17, 2015 5.163 5.255 5.150 5.226 24,111,214 +0.06(+1.17%)
Jun 16, 2015 5.092 5.172 5.041 5.165 26,522,170 +0.06(+1.23%)
Jun 15, 2015 5.085 5.125 5.049 5.102 31,648,900 -0.01(-0.19%)
Jun 12, 2015 5.221 5.252 5.100 5.112 33,422,582 -0.14(-2.72%)
Jun 11, 2015 5.199 5.291 5.199 5.255 29,223,192 +0.06(+1.07%)
Jun 10, 2015 5.230 5.264 5.170 5.199 54,661,212 -0.09(-1.78%)
Jun 09, 2015 5.272 5.332 5.267 5.293 26,520,638 +0.03(+0.51%)
Jun 08, 2015 5.373 5.410 5.206 5.267 35,393,028 -0.12(-2.29%)
Jun 05, 2015 5.332 5.414 5.276 5.390 32,348,180 +0.04(+0.77%)
Jun 04, 2015 5.223 5.366 5.223 5.349 33,420,934 +0.09(+1.80%)
Jun 03, 2015 5.327 5.368 5.245 5.255 25,879,332 -0.06(-1.07%)
Jun 02, 2015 5.385 5.414 5.308 5.311 23,157,386 -0.11(-1.99%)
Jun 01, 2015 5.393 5.473 5.359 5.419 38,473,820 +0.06(+1.13%)
May 29, 2015 5.361 5.395 5.351 5.359 34,604,016 -0.00(-0.05%)
May 28, 2015 5.288 5.379 5.288 5.361 33,828,400 +0.07(+1.37%)
May 27, 2015 5.054 5.311 5.037 5.288 44,635,036 +0.27(+5.35%)
May 26, 2015 5.027 5.061 4.982 5.020 26,815,480 -0.03(-0.62%)
May 22, 2015 5.071 5.051 5.051 5.051 21,948,688 -0.01(-0.14%)
May 21, 2015 5.097 5.119 5.054 5.058 24,746,374 -0.04(-0.71%)
May 20, 2015 5.097 5.158 5.090 5.095 20,320,476 +0.00(+0.00%)
May 19, 2015 5.134 5.150 5.085 5.095 26,204,054 -0.03(-0.63%)
May 18, 2015 5.122 5.158 5.098 5.127 33,705,640 -0.01(-0.14%)
May 15, 2015 5.153 5.177 5.103 5.134 22,385,062 +0.00(+0.05%)
May 14, 2015 5.064 5.158 5.052 5.132 30,394,826 +0.08(+1.62%)
May 13, 2015 5.057 5.096 5.002 5.050 31,999,582 +0.03(+0.58%)
May 12, 2015 4.936 5.062 4.934 5.021 40,325,804 +0.05(+0.97%)
May 11, 2015 4.951 5.023 4.912 4.973 56,437,260 -0.05(-0.94%)
May 08, 2015 5.064 5.264 4.939 5.020 118,918,792 -0.40(-7.40%)
May 07, 2015 5.305 5.438 5.288 5.421 55,419,708 +0.09(+1.76%)
May 06, 2015 5.339 5.385 5.257 5.327 32,821,926 +0.02(+0.32%)
May 05, 2015 5.431 5.438 5.286 5.310 30,382,090 -0.14(-2.57%)
May 04, 2015 5.479 5.515 5.433 5.450 20,818,516 -0.03(-0.62%)
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.