Skip to main content

NVIDIA Corp (NQ: NVDA )

172.61 +0.92 (+0.54%)
Streaming Delayed Price Updated: 10:21 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 13.88 13.91 13.78 13.85 0 -0.02(-0.14%)
Aug 29, 2013 13.85 14.00 13.81 13.87 7,313,024 -0.03(-0.20%)
Aug 28, 2013 13.92 14.03 13.84 13.89 8,460,615 -0.00(-0.03%)
Aug 27, 2013 13.94 14.04 13.85 13.90 7,384,567 -0.18(-1.27%)
Aug 26, 2013 14.05 14.11 14.02 14.08 7,997,494 +0.03(+0.23%)
Aug 23, 2013 14.06 14.18 14.02 14.04 0 +0.00(+0.00%)
Aug 22, 2013 13.96 14.18 13.96 14.04 3,434,254 +0.08(+0.54%)
Aug 21, 2013 13.95 14.13 13.91 13.97 6,962,451 -0.07(-0.47%)
Aug 20, 2013 13.96 14.13 13.94 14.04 6,236,987 +0.07(+0.50%)
Aug 19, 2013 14.11 14.15 13.96 13.96 10,529,669 -0.22(-1.57%)
Aug 16, 2013 14.11 14.39 14.08 14.19 0 +0.06(+0.42%)
Aug 15, 2013 13.89 14.25 13.83 14.13 19,363,938 +0.09(+0.63%)
Aug 14, 2013 13.44 14.12 13.43 14.04 22,172,334 +0.57(+4.23%)
Aug 13, 2013 13.44 13.53 13.36 13.47 5,283,168 +0.05(+0.35%)
Aug 12, 2013 12.98 13.62 12.25 13.42 6,886,463 -0.11(-0.83%)
Aug 09, 2013 13.19 13.74 13.18 13.54 24,254,086 -0.20(-1.42%)
Aug 08, 2013 13.71 13.79 13.55 13.73 8,936,741 +0.09(+0.68%)
Aug 07, 2013 13.57 13.78 13.56 13.64 6,540,317 -0.01(-0.07%)
Aug 06, 2013 13.86 13.89 13.62 13.65 5,484,516 -0.21(-1.48%)
Aug 05, 2013 13.75 13.90 13.68 13.85 4,956,315 +0.07(+0.47%)
Aug 02, 2013 13.65 13.82 13.55 13.79 5,610,378 +0.11(+0.82%)
Aug 01, 2013 13.54 13.70 13.38 13.68 7,430,467 +0.19(+1.42%)
Jul 31, 2013 13.40 13.62 13.39 13.48 0 +0.02(+0.17%)
Jul 30, 2013 13.28 13.64 13.27 13.46 0 +0.22(+1.69%)
Jul 29, 2013 13.24 13.40 13.20 13.24 0 -0.03(-0.21%)
Jul 26, 2013 13.16 13.34 13.16 13.26 0 -0.06(-0.42%)
Jul 25, 2013 13.26 13.49 13.17 13.32 0 +0.05(+0.35%)
Jul 24, 2013 13.40 13.43 13.25 13.27 0 +0.00(+0.00%)
Jul 23, 2013 13.46 13.46 13.25 13.27 0 -0.02(-0.14%)
Jul 22, 2013 13.35 13.53 13.24 13.29 7,825,161 -0.01(-0.07%)
Jul 19, 2013 13.51 13.57 13.16 13.30 12,861,000 -0.29(-2.13%)
Jul 18, 2013 13.63 13.68 13.41 13.59 9,218,674 -0.05(-0.38%)
Jul 17, 2013 13.72 13.77 13.61 13.64 4,012,997 -0.08(-0.58%)
Jul 16, 2013 13.70 13.80 13.63 13.72 0 +0.07(+0.55%)
Jul 15, 2013 13.70 13.70 13.43 13.65 5,388,344 -0.03(-0.20%)
Jul 12, 2013 13.64 13.81 13.59 13.68 0 +0.01(+0.07%)
Jul 11, 2013 13.55 13.68 13.53 13.67 0 +0.19(+1.39%)
Jul 10, 2013 13.30 13.52 13.26 13.48 0 +0.18(+1.33%)
Jul 09, 2013 13.26 13.38 13.23 13.30 0 +0.07(+0.54%)
Jul 08, 2013 13.34 13.40 13.16 13.23 0 -0.07(-0.53%)
Jul 05, 2013 13.24 13.33 13.15 13.30 0 +0.10(+0.78%)
Jul 03, 2013 13.05 13.36 13.05 13.20 0 +0.04(+0.28%)
Jul 02, 2013 13.10 13.36 13.04 13.16 0 -0.01(-0.07%)
Jul 01, 2013 13.21 13.24 13.09 13.17 0 +0.06(+0.43%)
Jun 28, 2013 13.09 13.25 12.92 13.11 11,549,413 +0.03(+0.21%)
Jun 27, 2013 13.25 13.26 12.95 13.09 0 -0.12(-0.92%)
Jun 26, 2013 13.43 13.45 13.15 13.21 15,516,167 -0.07(-0.56%)
Jun 25, 2013 13.33 13.36 13.14 13.28 0 +0.09(+0.71%)
Jun 24, 2013 13.27 13.44 13.18 13.19 0 -0.28(-2.05%)
Jun 21, 2013 13.56 13.61 13.25 13.47 19,116,238 -0.02(-0.17%)
Jun 20, 2013 13.75 13.77 13.39 13.49 0 -0.37(-2.70%)
Jun 19, 2013 13.57 14.46 13.53 13.86 0 +0.41(+3.06%)
Jun 18, 2013 13.60 13.75 13.34 13.45 13,027,762 -0.08(-0.62%)
Jun 17, 2013 13.51 13.66 13.43 13.54 0 +0.13(+0.98%)
Jun 14, 2013 13.47 13.49 13.31 13.40 0 -0.02(-0.14%)
Jun 13, 2013 13.08 13.49 13.07 13.42 6,322,787 +0.30(+2.28%)
Jun 12, 2013 13.30 13.41 13.05 13.12 8,365,898 -0.11(-0.85%)
Jun 11, 2013 13.31 13.50 13.24 13.24 7,930,952 -0.25(-1.87%)
Jun 10, 2013 13.46 13.57 13.39 13.49 5,998,985 -0.00(-0.03%)
Jun 07, 2013 13.40 13.58 13.35 13.49 0 +0.18(+1.37%)
Jun 06, 2013 13.23 13.41 13.22 13.31 9,127,558 +0.08(+0.64%)
Jun 05, 2013 13.50 13.60 13.19 13.23 0 -0.29(-2.14%)
Jun 04, 2013 13.58 13.82 13.43 13.52 0 +0.02(+0.14%)
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.