NVIDIA Corp (NQ: NVDA )

485.90 USD -12.56 (-2.52%)
Streaming Delayed Price Updated: 4:40 AM EST, Mar 8, 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%)
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.