NVIDIA Corp (NQ: NVDA )

576.00 USD +3.32 (+0.58%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 20.99 21.09 20.80 20.97 3,120,781 +0.05(+0.26%)
Nov 26, 2014 20.45 20.92 20.92 20.92 5,481,600 +0.35(+1.68%)
Nov 25, 2014 20.54 20.72 20.50 20.57 4,756,021 -0.01(-0.05%)
Nov 24, 2014 20.50 20.67 20.42 20.58 3,400,125 +0.12(+0.61%)
Nov 21, 2014 20.52 20.55 20.28 20.45 4,974,441 +0.11(+0.57%)
Nov 20, 2014 19.87 20.36 19.81 20.34 5,524,226 +0.33(+1.65%)
Nov 19, 2014 20.10 20.16 19.80 20.01 6,007,442 -0.16(-0.79%)
Nov 18, 2014 19.71 20.22 19.66 20.17 5,194,312 +0.48(+2.41%)
Nov 17, 2014 19.70 19.91 19.57 19.70 3,968,295 -0.09(-0.45%)
Nov 14, 2014 19.57 19.79 19.38 19.79 4,006,181 +0.24(+1.20%)
Nov 13, 2014 19.72 19.75 19.39 19.55 5,632,439 -0.10(-0.48%)
Nov 12, 2014 19.71 19.76 19.38 19.64 5,098,682 -0.14(-0.68%)
Nov 11, 2014 19.90 20.01 19.61 19.78 5,324,770 -0.24(-1.20%)
Nov 10, 2014 19.77 20.15 19.72 20.02 7,330,878 +0.23(+1.16%)
Nov 07, 2014 20.45 20.69 19.59 19.79 11,269,962 -0.43(-2.13%)
Nov 06, 2014 20.17 20.25 19.86 20.22 9,848,673 +0.09(+0.45%)
Nov 05, 2014 20.25 20.25 19.98 20.13 8,390,857 +0.00(+0.00%)
Nov 04, 2014 20.00 20.20 19.67 20.13 9,004,886 +0.26(+1.31%)
Nov 03, 2014 19.99 20.06 19.77 19.87 7,718,301 +0.33(+1.69%)
Oct 31, 2014 19.12 19.55 19.02 19.54 6,408,266 +0.85(+4.55%)
Oct 30, 2014 18.76 18.84 18.45 18.69 4,256,451 -0.11(-0.61%)
Oct 29, 2014 18.85 18.96 18.64 18.80 4,208,504 -0.12(-0.66%)
Oct 28, 2014 18.44 18.95 18.42 18.93 4,814,453 +0.44(+2.38%)
Oct 27, 2014 18.47 18.56 18.48 18.49 3,627,782 +0.01(+0.05%)
Oct 24, 2014 18.40 18.59 18.29 18.48 5,254,152 +0.20(+1.07%)
Oct 23, 2014 18.20 18.42 18.07 18.29 5,361,869 +0.40(+2.21%)
Oct 22, 2014 18.29 18.35 17.89 17.89 5,987,921 -0.43(-2.35%)
Oct 21, 2014 17.70 18.34 17.65 18.32 8,777,972 +0.75(+4.27%)
Oct 20, 2014 17.42 17.73 17.30 17.57 5,008,404 +0.15(+0.86%)
Oct 17, 2014 17.66 17.86 17.35 17.42 7,268,519 -0.03(-0.17%)
Oct 16, 2014 17.13 17.53 17.09 17.45 8,777,944 +0.01(+0.06%)
Oct 15, 2014 16.93 17.53 16.82 17.44 10,110,728 +0.27(+1.54%)
Oct 14, 2014 17.02 17.65 16.92 17.17 9,415,488 +0.39(+2.32%)
Oct 13, 2014 16.96 17.30 16.77 16.79 9,940,730 -0.06(-0.36%)
Oct 10, 2014 17.77 17.83 16.84 16.84 17,284,422 -1.07(-5.95%)
Oct 09, 2014 18.18 18.20 17.76 17.91 7,673,882 -0.35(-1.92%)
Oct 08, 2014 17.91 18.35 17.77 18.26 6,504,284 +0.34(+1.87%)
Oct 07, 2014 18.04 18.21 17.91 17.92 7,547,439 -0.20(-1.08%)
Oct 06, 2014 18.30 18.45 18.00 18.12 4,975,777 -0.11(-0.60%)
Oct 03, 2014 18.30 18.55 18.23 18.23 5,978,474 +0.04(+0.22%)
Oct 02, 2014 18.24 18.33 17.77 18.19 7,224,861 -0.08(-0.44%)
Oct 01, 2014 18.48 18.61 18.22 18.27 8,774,421 -0.18(-0.98%)
Sep 30, 2014 18.44 18.58 18.23 18.45 6,930,130 -0.06(-0.35%)
Sep 29, 2014 18.40 18.65 18.22 18.51 5,213,585 -0.03(-0.16%)
Sep 26, 2014 18.57 18.69 18.49 18.55 6,029,702 +0.04(+0.19%)
Sep 25, 2014 18.90 18.95 18.48 18.51 7,460,994 -0.41(-2.17%)
Sep 24, 2014 18.80 18.98 18.78 18.92 3,989,961 +0.11(+0.58%)
Sep 23, 2014 18.79 19.02 18.72 18.81 4,903,604 -0.08(-0.42%)
Sep 22, 2014 19.47 19.47 18.87 18.89 5,536,598 -0.19(-1.00%)
Sep 19, 2014 19.50 19.52 19.07 19.08 15,033,424 -0.36(-1.85%)
Sep 18, 2014 19.27 19.46 19.21 19.44 5,490,120 +0.29(+1.51%)
Sep 17, 2014 19.09 19.33 19.00 19.15 4,339,601 +0.01(+0.08%)
Sep 16, 2014 18.81 19.24 18.75 19.14 5,498,377 +0.27(+1.46%)
Sep 15, 2014 19.18 19.21 18.78 18.86 7,353,902 -0.26(-1.36%)
Sep 12, 2014 19.53 19.53 19.09 19.12 6,563,409 -0.29(-1.49%)
Sep 11, 2014 19.47 19.54 19.20 19.41 6,267,986 -0.20(-1.02%)
Sep 10, 2014 19.65 19.68 19.42 19.61 4,309,435 +0.07(+0.36%)
Sep 09, 2014 19.70 19.83 19.52 19.54 4,964,756 -0.25(-1.26%)
Sep 08, 2014 19.95 19.99 19.71 19.79 7,982,245 -0.18(-0.90%)
Sep 05, 2014 20.01 20.10 19.84 19.97 6,344,896 -0.06(-0.30%)
Sep 04, 2014 19.65 20.15 19.64 20.03 12,295,805 +0.35(+1.75%)
Sep 03, 2014 19.60 19.75 19.47 19.68 6,486,429 +0.19(+0.97%)
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.