NVIDIA Corp (NQ: NVDA )

514.38 USD -13.63 (-2.58%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 20.40 20.05 20.05 20.05 4,157,500 -0.32(-1.57%)
Dec 30, 2014 20.42 20.52 20.34 20.37 2,802,810 -0.19(-0.92%)
Dec 29, 2014 20.53 20.70 20.43 20.56 2,083,028 -0.03(-0.15%)
Dec 26, 2014 20.57 20.70 20.52 20.59 1,316,100 +0.02(+0.10%)
Dec 24, 2014 20.70 20.57 20.57 20.57 1,141,100 -0.08(-0.39%)
Dec 23, 2014 20.94 21.04 20.62 20.65 2,731,983 -0.13(-0.63%)
Dec 22, 2014 20.40 20.78 20.33 20.78 3,724,357 +0.36(+1.76%)
Dec 19, 2014 20.36 20.50 20.17 20.42 8,138,230 +0.20(+0.99%)
Dec 18, 2014 20.39 20.63 20.03 20.22 5,633,157 +0.08(+0.40%)
Dec 17, 2014 19.74 20.17 19.10 20.14 8,639,935 +0.79(+4.11%)
Dec 16, 2014 19.55 19.86 19.34 19.34 4,632,226 -0.23(-1.15%)
Dec 15, 2014 19.86 20.22 19.51 19.57 6,367,418 -0.06(-0.31%)
Dec 12, 2014 19.99 20.17 19.61 19.63 8,103,662 -0.63(-3.11%)
Dec 11, 2014 20.39 20.53 20.22 20.26 3,391,302 -0.01(-0.05%)
Dec 10, 2014 20.67 20.75 20.25 20.27 5,117,856 -0.46(-2.22%)
Dec 09, 2014 20.67 20.78 20.36 20.73 5,986,188 -0.07(-0.34%)
Dec 08, 2014 21.04 21.25 20.63 20.80 5,676,710 -0.27(-1.28%)
Dec 05, 2014 20.96 21.18 20.95 21.07 4,142,028 +0.12(+0.57%)
Dec 04, 2014 21.11 21.19 20.81 20.95 4,665,777 -0.19(-0.90%)
Dec 03, 2014 20.71 21.15 20.65 21.14 7,111,426 +0.53(+2.57%)
Dec 02, 2014 20.56 20.70 20.37 20.61 6,148,798 +0.03(+0.15%)
Dec 01, 2014 20.88 21.00 20.55 20.58 4,751,361 -0.39(-1.86%)
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%)
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.