Skip to main content

NVIDIA Corp (NQ: NVDA )

908.82 +6.32 (+0.70%)
Streaming Delayed Price Updated: 9:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 4.359 4.402 4.293 4.355 33,945,676 -0.03(-0.65%)
Feb 27, 2014 4.433 4.478 4.371 4.383 41,024,188 -0.05(-1.12%)
Feb 26, 2014 4.430 4.497 4.418 4.433 38,042,520 -0.01(-0.16%)
Feb 25, 2014 4.454 4.473 4.392 4.440 25,560,494 -0.02(-0.45%)
Feb 24, 2014 4.394 4.493 4.367 4.460 42,729,428 +0.06(+1.45%)
Feb 21, 2014 4.422 4.479 4.368 4.396 47,811,252 -0.03(-0.75%)
Feb 20, 2014 4.288 4.438 4.281 4.429 42,182,248 +0.15(+3.53%)
Feb 19, 2014 4.222 4.316 4.203 4.278 47,734,140 +0.06(+1.34%)
Feb 18, 2014 4.226 4.241 4.186 4.222 45,467,520 -0.00(-0.06%)
Feb 14, 2014 4.057 4.224 4.224 4.224 86,658,144 +0.13(+3.17%)
Feb 13, 2014 4.068 4.118 3.998 4.094 95,699,888 +0.15(+3.70%)
Feb 12, 2014 3.844 3.913 3.844 3.948 78,356,784 +0.12(+3.02%)
Feb 11, 2014 3.776 3.842 3.757 3.833 24,948,764 +0.08(+2.07%)
Feb 10, 2014 3.738 3.804 3.735 3.755 34,374,092 +0.01(+0.32%)
Feb 07, 2014 3.698 3.748 3.665 3.743 16,680,692 +0.05(+1.47%)
Feb 06, 2014 3.646 3.698 3.642 3.689 17,778,618 +0.05(+1.30%)
Feb 05, 2014 3.649 3.660 3.613 3.642 22,739,914 -0.03(-0.90%)
Feb 04, 2014 3.651 3.682 3.632 3.675 29,753,278 +0.02(+0.58%)
Feb 03, 2014 3.729 3.734 3.639 3.653 45,690,704 -0.05(-1.34%)
Jan 31, 2014 3.656 3.724 3.653 3.703 35,546,444 -0.00(-0.13%)
Jan 30, 2014 3.667 3.715 3.656 3.708 21,461,650 +0.06(+1.68%)
Jan 29, 2014 3.667 3.689 3.644 3.646 17,241,848 -0.04(-0.96%)
Jan 28, 2014 3.639 3.684 3.625 3.682 17,807,230 +0.04(+0.97%)
Jan 27, 2014 3.670 3.722 3.625 3.646 24,783,668 -0.02(-0.64%)
Jan 24, 2014 3.736 3.750 3.670 3.670 26,314,028 -0.10(-2.57%)
Jan 23, 2014 3.769 3.809 3.738 3.767 19,612,698 -0.01(-0.37%)
Jan 22, 2014 3.792 3.797 3.736 3.781 35,821,340 -0.00(-0.12%)
Jan 21, 2014 3.776 3.809 3.745 3.785 26,075,442 +0.01(+0.38%)
Jan 17, 2014 3.788 3.771 3.771 3.771 36,082,120 -0.02(-0.44%)
Jan 16, 2014 3.776 3.795 3.759 3.788 23,386,106 +0.01(+0.31%)
Jan 15, 2014 3.736 3.789 3.736 3.776 18,550,416 +0.04(+1.07%)
Jan 14, 2014 3.642 3.743 3.625 3.736 25,632,984 +0.11(+3.13%)
Jan 13, 2014 3.710 3.732 3.616 3.623 25,792,826 -0.09(-2.35%)
Jan 10, 2014 3.726 3.752 3.677 3.710 23,160,116 -0.00(-0.13%)
Jan 09, 2014 3.800 3.807 3.703 3.715 30,969,458 -0.14(-3.73%)
Jan 08, 2014 3.821 3.877 3.807 3.859 32,675,098 +0.05(+1.36%)
Jan 07, 2014 3.783 3.821 3.756 3.807 35,312,536 +0.06(+1.64%)
Jan 06, 2014 3.734 3.774 3.698 3.745 43,390,208 +0.05(+1.34%)
Jan 03, 2014 3.748 3.755 3.684 3.696 27,488,928 -0.04(-1.20%)
Jan 02, 2014 3.755 3.769 3.708 3.741 27,562,016 -0.04(-1.00%)
Dec 31, 2013 3.774 3.778 3.778 3.778 24,992,062 +0.01(+0.31%)
Dec 30, 2013 3.719 3.769 3.715 3.767 25,869,086 +0.05(+1.33%)
Dec 27, 2013 3.715 3.724 3.693 3.717 22,363,388 +0.02(+0.57%)
Dec 26, 2013 3.745 3.756 3.686 3.696 17,854,646 -0.04(-0.95%)
Dec 24, 2013 3.743 3.743 3.693 3.731 8,437,679 +0.01(+0.25%)
Dec 23, 2013 3.722 3.752 3.691 3.722 17,789,792 +0.02(+0.61%)
Dec 20, 2013 3.639 3.703 3.625 3.699 40,500,240 +0.07(+1.98%)
Dec 19, 2013 3.609 3.632 3.585 3.627 27,351,456 +0.01(+0.39%)
Dec 18, 2013 3.571 3.620 3.526 3.613 45,180,188 +0.05(+1.39%)
Dec 17, 2013 3.545 3.573 3.514 3.564 29,012,900 +0.02(+0.47%)
Dec 16, 2013 3.553 3.578 3.542 3.547 25,187,538 +0.00(+0.13%)
Dec 13, 2013 3.571 3.597 3.538 3.542 19,566,702 -0.02(-0.60%)
Dec 12, 2013 3.627 3.642 3.557 3.564 27,390,064 -0.07(-1.95%)
Dec 11, 2013 3.677 3.682 3.627 3.634 43,900,176 -0.04(-0.96%)
Dec 10, 2013 3.587 3.686 3.583 3.670 55,572,068 +0.08(+2.33%)
Dec 09, 2013 3.644 3.660 3.580 3.586 40,828,680 -0.06(-1.71%)
Dec 06, 2013 3.748 3.748 3.639 3.649 0 -0.05(-1.47%)
Dec 05, 2013 3.771 3.771 3.698 3.703 0 -0.06(-1.63%)
Dec 04, 2013 3.703 3.771 3.692 3.764 52,276,364 +0.05(+1.40%)
Dec 03, 2013 3.715 3.763 3.693 3.712 30,799,210 -0.00(-0.06%)
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.