Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 4.866 4.869 4.801 4.830 22,548,108 -0.02(-0.35%)
Jul 30, 2015 4.823 4.896 4.823 4.847 19,637,362 +0.01(+0.25%)
Jul 29, 2015 4.767 4.874 4.748 4.835 24,021,472 +0.06(+1.22%)
Jul 28, 2015 4.687 4.808 4.639 4.777 20,476,860 +0.10(+2.18%)
Jul 27, 2015 4.661 4.728 4.622 4.675 19,868,828 -0.03(-0.57%)
Jul 24, 2015 4.791 4.796 4.682 4.702 19,499,494 -0.06(-1.17%)
Jul 23, 2015 4.709 4.828 4.699 4.758 17,544,930 +0.06(+1.26%)
Jul 22, 2015 4.758 4.758 4.641 4.698 36,808,164 -0.09(-1.95%)
Jul 21, 2015 4.760 4.859 4.760 4.791 15,459,664 +0.02(+0.46%)
Jul 20, 2015 4.859 4.879 4.758 4.770 19,454,308 -0.09(-1.84%)
Jul 17, 2015 4.871 4.876 4.796 4.859 22,755,022 -0.03(-0.59%)
Jul 16, 2015 4.811 4.888 4.794 4.888 29,210,590 +0.11(+2.23%)
Jul 15, 2015 4.804 4.835 4.738 4.782 27,434,802 -0.03(-0.70%)
Jul 14, 2015 4.820 4.824 4.753 4.816 25,733,460 +0.00(+0.05%)
Jul 13, 2015 4.830 4.840 4.781 4.813 21,939,220 +0.03(+0.66%)
Jul 10, 2015 4.760 4.825 4.748 4.782 22,376,726 +0.08(+1.75%)
Jul 09, 2015 4.833 4.854 4.670 4.699 36,923,712 -0.06(-1.22%)
Jul 08, 2015 4.765 4.794 4.719 4.758 34,332,128 -0.03(-0.71%)
Jul 07, 2015 4.854 4.874 4.639 4.791 61,360,480 -0.09(-1.88%)
Jul 06, 2015 4.903 4.971 4.846 4.883 22,176,390 -0.06(-1.22%)
Jul 02, 2015 4.937 4.944 4.944 4.944 15,051,178 +0.00(+0.10%)
Jul 01, 2015 4.990 5.060 4.896 4.939 31,278,666 +0.07(+1.44%)
Jun 30, 2015 4.900 4.922 4.835 4.869 32,620,416 -0.00(-0.05%)
Jun 29, 2015 4.963 5.014 4.864 4.871 40,448,296 -0.15(-2.99%)
Jun 26, 2015 5.084 5.126 5.000 5.021 43,501,720 -0.10(-2.03%)
Jun 25, 2015 5.087 5.157 5.087 5.126 36,184,400 +0.04(+0.76%)
Jun 24, 2015 5.130 5.157 5.063 5.087 26,161,666 -0.05(-0.99%)
Jun 23, 2015 5.283 5.319 5.096 5.138 42,753,536 -0.13(-2.55%)
Jun 22, 2015 5.305 5.334 5.193 5.272 53,091,652 -0.02(-0.43%)
Jun 19, 2015 5.312 5.334 5.247 5.295 36,724,144 -0.02(-0.32%)
Jun 18, 2015 5.268 5.346 5.254 5.312 30,915,568 +0.09(+1.67%)
Jun 17, 2015 5.162 5.254 5.150 5.225 24,114,466 +0.06(+1.17%)
Jun 16, 2015 5.092 5.172 5.041 5.164 26,525,748 +0.06(+1.23%)
Jun 15, 2015 5.084 5.124 5.048 5.101 31,653,168 -0.01(-0.19%)
Jun 12, 2015 5.220 5.251 5.099 5.111 33,427,090 -0.14(-2.72%)
Jun 11, 2015 5.198 5.290 5.198 5.254 29,227,132 +0.06(+1.07%)
Jun 10, 2015 5.230 5.264 5.169 5.198 54,668,584 -0.09(-1.78%)
Jun 09, 2015 5.271 5.331 5.266 5.293 26,524,214 +0.03(+0.51%)
Jun 08, 2015 5.373 5.409 5.205 5.266 35,397,800 -0.12(-2.29%)
Jun 05, 2015 5.331 5.414 5.276 5.389 32,352,542 +0.04(+0.77%)
Jun 04, 2015 5.222 5.365 5.222 5.348 33,425,442 +0.09(+1.80%)
Jun 03, 2015 5.327 5.368 5.244 5.254 25,882,822 -0.06(-1.07%)
Jun 02, 2015 5.385 5.414 5.307 5.311 23,160,510 -0.11(-1.99%)
Jun 01, 2015 5.392 5.472 5.358 5.419 38,479,008 +0.06(+1.13%)
May 29, 2015 5.360 5.394 5.351 5.358 34,608,680 -0.00(-0.05%)
May 28, 2015 5.288 5.378 5.288 5.360 33,832,960 +0.07(+1.37%)
May 27, 2015 5.053 5.311 5.036 5.288 44,641,052 +0.27(+5.35%)
May 26, 2015 5.026 5.060 4.981 5.019 26,819,096 -0.03(-0.62%)
May 22, 2015 5.070 5.051 5.051 5.051 21,951,648 -0.01(-0.14%)
May 21, 2015 5.096 5.118 5.053 5.058 24,749,712 -0.04(-0.71%)
May 20, 2015 5.096 5.157 5.089 5.094 20,323,218 +0.00(+0.00%)
May 19, 2015 5.133 5.150 5.084 5.094 26,207,588 -0.03(-0.63%)
May 18, 2015 5.121 5.157 5.097 5.126 33,710,184 -0.01(-0.14%)
May 15, 2015 5.153 5.177 5.102 5.133 22,388,082 +0.00(+0.05%)
May 14, 2015 5.064 5.157 5.051 5.131 30,398,926 +0.08(+1.62%)
May 13, 2015 5.056 5.095 5.001 5.049 32,003,898 +0.03(+0.58%)
May 12, 2015 4.936 5.061 4.933 5.020 40,331,244 +0.05(+0.97%)
May 11, 2015 4.950 5.023 4.912 4.972 56,444,872 -0.05(-0.94%)
May 08, 2015 5.064 5.264 4.938 5.019 118,934,824 -0.40(-7.40%)
May 07, 2015 5.304 5.437 5.288 5.420 55,427,184 +0.09(+1.76%)
May 06, 2015 5.338 5.384 5.256 5.326 32,826,354 +0.02(+0.32%)
May 05, 2015 5.430 5.437 5.285 5.309 30,386,186 -0.14(-2.57%)
May 04, 2015 5.478 5.514 5.432 5.449 20,821,324 -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.