Skip to main content

NVIDIA Corp (NQ: NVDA )

221.73 +10.84 (+5.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 17.44 17.71 17.44 17.66 4,724,397 +0.15(+0.87%)
Jun 27, 2014 17.47 17.61 17.36 17.51 7,947,819 +0.02(+0.11%)
Jun 26, 2014 17.73 17.74 17.43 17.49 6,742,767 -0.24(-1.34%)
Jun 25, 2014 17.59 17.74 17.43 17.73 5,633,489 +0.18(+1.03%)
Jun 24, 2014 17.79 17.94 17.47 17.55 7,230,679 -0.28(-1.55%)
Jun 23, 2014 17.79 17.83 17.58 17.82 10,864,892 -0.21(-1.16%)
Jun 20, 2014 18.28 18.34 17.89 18.03 9,268,665 -0.20(-1.09%)
Jun 19, 2014 18.32 18.41 18.10 18.23 12,456,094 -0.43(-2.31%)
Jun 18, 2014 18.63 18.75 18.46 18.66 5,656,930 -0.02(-0.10%)
Jun 17, 2014 18.57 18.76 18.48 18.68 4,136,206 +0.12(+0.67%)
Jun 16, 2014 18.53 18.68 18.39 18.56 5,211,907 -0.06(-0.31%)
Jun 13, 2014 18.78 18.79 18.43 18.61 5,980,175 +0.02(+0.10%)
Jun 12, 2014 18.48 18.68 18.32 18.59 8,842,478 +0.11(+0.62%)
Jun 11, 2014 18.17 18.52 18.17 18.48 6,979,594 +0.24(+1.31%)
Jun 10, 2014 18.08 18.33 18.00 18.24 5,706,159 +0.11(+0.63%)
Jun 06, 2014 18.15 18.28 18.08 18.13 4,226,932 +0.07(+0.37%)
Jun 05, 2014 18.01 18.12 17.91 18.06 4,946,525 +0.08(+0.42%)
Jun 04, 2014 17.92 18.12 17.91 17.98 4,223,122 +0.02(+0.11%)
Jun 03, 2014 18.08 18.10 17.73 17.96 6,360,701 -0.08(-0.42%)
Jun 02, 2014 18.16 18.27 17.89 18.04 4,760,638 -0.06(-0.32%)
May 30, 2014 18.05 18.15 17.96 18.10 6,275,843 +0.05(+0.26%)
May 29, 2014 18.07 18.22 18.01 18.05 4,508,688 -0.03(-0.16%)
May 28, 2014 17.99 18.19 17.82 18.08 5,896,504 +0.15(+0.85%)
May 27, 2014 17.72 17.93 17.66 17.93 5,501,421 +0.31(+1.79%)
May 23, 2014 17.55 17.61 17.61 17.61 4,793,982 +0.16(+0.89%)
May 22, 2014 17.34 17.55 17.34 17.46 2,422,103 +0.08(+0.48%)
May 21, 2014 17.44 17.59 17.26 17.37 5,681,311 +0.00(+0.00%)
May 20, 2014 17.58 17.63 17.29 17.37 6,707,059 -0.20(-1.17%)
May 19, 2014 17.21 17.67 17.13 17.58 9,493,254 +0.55(+3.23%)
May 16, 2014 16.93 17.15 16.93 17.03 7,487,087 -0.04(-0.22%)
May 15, 2014 17.12 17.22 16.90 17.07 8,582,986 -0.09(-0.55%)
May 14, 2014 17.34 17.41 17.15 17.16 5,648,377 -0.17(-0.98%)
May 13, 2014 17.38 17.66 17.28 17.33 5,828,326 -0.28(-1.61%)
May 12, 2014 17.15 17.65 17.14 17.62 7,899,006 +0.50(+2.94%)
May 09, 2014 17.01 17.17 16.79 17.11 14,225,718 -0.43(-2.43%)
May 08, 2014 17.26 17.82 17.17 17.54 11,385,315 +0.21(+1.23%)
May 07, 2014 17.30 17.47 17.13 17.33 7,747,467 +0.02(+0.14%)
May 06, 2014 17.83 17.99 17.26 17.30 10,900,850 -0.36(-2.04%)
May 05, 2014 17.46 17.80 17.44 17.66 6,308,205 +0.19(+1.09%)
May 02, 2014 17.69 17.69 17.37 17.47 4,123,119 -0.13(-0.75%)
May 01, 2014 17.78 17.82 17.47 17.61 5,220,379 +0.09(+0.54%)
Apr 30, 2014 17.69 17.71 17.47 17.51 8,054,906 -0.21(-1.18%)
Apr 29, 2014 17.75 17.78 17.52 17.72 4,509,437 +0.04(+0.21%)
Apr 28, 2014 17.90 18.00 17.47 17.68 5,978,316 -0.08(-0.43%)
Apr 25, 2014 18.22 18.39 17.73 17.76 8,268,657 -0.50(-2.75%)
Apr 24, 2014 18.22 18.45 18.22 18.26 10,318,421 +0.16(+0.89%)
Apr 23, 2014 17.92 18.15 17.89 18.10 6,877,400 +0.21(+1.17%)
Apr 22, 2014 17.77 18.01 17.67 17.89 6,712,682 +0.15(+0.86%)
Apr 21, 2014 17.61 17.79 17.49 17.74 3,085,011 +0.14(+0.81%)
Apr 17, 2014 17.47 17.60 17.60 17.60 4,048,155 +0.07(+0.38%)
Apr 16, 2014 17.58 17.60 17.31 17.53 6,180,073 +0.04(+0.22%)
Apr 15, 2014 17.39 17.59 17.22 17.49 8,024,790 +0.12(+0.71%)
Apr 14, 2014 17.29 17.44 17.18 17.37 7,650,603 +0.19(+1.10%)
Apr 11, 2014 17.29 17.56 16.95 17.18 9,310,442 -0.25(-1.41%)
Apr 10, 2014 17.79 18.03 17.37 17.43 9,783,008 -0.44(-2.44%)
Apr 09, 2014 17.97 18.12 17.72 17.86 11,117,484 -0.02(-0.11%)
Apr 08, 2014 17.27 17.93 17.24 17.88 12,374,309 +0.62(+3.57%)
Apr 07, 2014 17.22 17.60 17.12 17.27 11,272,021 +0.06(+0.33%)
Apr 04, 2014 17.85 17.96 17.13 17.21 9,703,873 -0.55(-3.10%)
Apr 03, 2014 17.61 18.19 17.60 17.76 15,797,757 +0.19(+1.08%)
Apr 02, 2014 17.68 17.72 17.49 17.57 6,323,956 -0.11(-0.64%)
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.