Skip to main content

NVIDIA Corp (NQ: NVDA )

117.87 +4.50 (+3.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 0.4571 0.4641 0.4571 0.4628 180,263,936 +0.00(+0.87%)
Jun 27, 2014 0.4578 0.4616 0.4551 0.4588 303,256,704 +0.00(+0.11%)
Jun 26, 2014 0.4646 0.4648 0.4568 0.4583 257,276,784 -0.01(-1.34%)
Jun 25, 2014 0.4611 0.4648 0.4568 0.4646 214,951,216 +0.00(+1.03%)
Jun 24, 2014 0.4663 0.4701 0.4578 0.4598 275,893,568 -0.01(-1.55%)
Jun 23, 2014 0.4663 0.4673 0.4608 0.4671 414,560,448 -0.01(-1.16%)
Jun 20, 2014 0.4791 0.4807 0.4688 0.4726 353,654,848 -0.01(-1.09%)
Jun 19, 2014 0.4801 0.4826 0.4743 0.4778 475,274,304 -0.01(-2.31%)
Jun 18, 2014 0.4883 0.4913 0.4838 0.4890 215,845,616 -0.00(-0.10%)
Jun 17, 2014 0.4868 0.4915 0.4843 0.4895 157,820,944 +0.00(+0.67%)
Jun 16, 2014 0.4856 0.4895 0.4821 0.4863 198,865,360 -0.00(-0.31%)
Jun 13, 2014 0.4923 0.4925 0.4831 0.4878 228,179,344 +0.00(+0.10%)
Jun 12, 2014 0.4843 0.4895 0.4801 0.4873 337,393,280 +0.00(+0.62%)
Jun 11, 2014 0.4763 0.4854 0.4763 0.4843 266,313,152 +0.01(+1.31%)
Jun 10, 2014 0.4738 0.4803 0.4718 0.4781 217,724,000 +0.00(+0.63%)
Jun 06, 2014 0.4756 0.4792 0.4738 0.4751 161,282,672 +0.00(+0.37%)
Jun 05, 2014 0.4721 0.4748 0.4693 0.4733 188,739,440 +0.00(+0.42%)
Jun 04, 2014 0.4696 0.4748 0.4693 0.4713 161,137,312 +0.00(+0.11%)
Jun 03, 2014 0.4738 0.4743 0.4646 0.4708 242,698,704 -0.00(-0.42%)
Jun 02, 2014 0.4758 0.4788 0.4688 0.4728 181,646,752 -0.00(-0.32%)
May 30, 2014 0.4731 0.4756 0.4706 0.4743 239,460,848 +0.00(+0.26%)
May 29, 2014 0.4736 0.4776 0.4721 0.4731 172,033,328 -0.00(-0.16%)
May 28, 2014 0.4716 0.4768 0.4671 0.4738 224,986,800 +0.00(+0.85%)
May 27, 2014 0.4643 0.4698 0.4628 0.4698 209,912,048 +0.01(+1.78%)
May 23, 2014 0.4598 0.4616 0.4616 0.4616 182,919,024 +0.00(+0.89%)
May 22, 2014 0.4543 0.4598 0.4543 0.4575 92,417,688 +0.00(+0.48%)
May 21, 2014 0.4571 0.4610 0.4525 0.4553 216,775,920 +0.00(+0.00%)
May 20, 2014 0.4608 0.4621 0.4531 0.4553 255,914,304 -0.01(-1.61%)
May 19, 2014 0.4530 0.4653 0.4510 0.4628 360,604,800 +0.01(+3.23%)
May 16, 2014 0.4458 0.4515 0.4458 0.4483 284,399,808 -0.00(-0.22%)
May 15, 2014 0.4508 0.4533 0.4448 0.4493 326,027,936 -0.00(-0.55%)
May 14, 2014 0.4565 0.4583 0.4515 0.4518 214,555,744 -0.00(-0.98%)
May 13, 2014 0.4575 0.4650 0.4548 0.4563 221,391,152 -0.01(-1.61%)
May 12, 2014 0.4515 0.4648 0.4513 0.4638 300,046,720 +0.01(+2.94%)
May 09, 2014 0.4478 0.4520 0.4421 0.4506 540,369,216 -0.01(-2.43%)
May 08, 2014 0.4543 0.4690 0.4520 0.4618 432,475,456 +0.01(+1.23%)
May 07, 2014 0.4555 0.4598 0.4510 0.4562 294,290,432 +0.00(+0.14%)
May 06, 2014 0.4695 0.4735 0.4543 0.4555 414,072,864 -0.01(-2.04%)
May 05, 2014 0.4595 0.4685 0.4590 0.4650 239,619,520 +0.00(+1.09%)
May 02, 2014 0.4658 0.4658 0.4573 0.4600 156,618,240 -0.00(-0.75%)
May 01, 2014 0.4680 0.4690 0.4598 0.4635 198,298,064 +0.00(+0.54%)
Apr 30, 2014 0.4658 0.4663 0.4600 0.4610 305,968,640 -0.01(-1.18%)
Apr 29, 2014 0.4673 0.4682 0.4613 0.4665 171,292,656 +0.00(+0.21%)
Apr 28, 2014 0.4713 0.4738 0.4598 0.4655 227,088,592 -0.00(-0.43%)
Apr 25, 2014 0.4798 0.4842 0.4668 0.4675 314,088,032 -0.01(-2.75%)
Apr 24, 2014 0.4798 0.4857 0.4798 0.4808 391,949,056 +0.00(+0.89%)
Apr 23, 2014 0.4718 0.4778 0.4710 0.4765 261,240,608 +0.01(+1.17%)
Apr 22, 2014 0.4678 0.4740 0.4653 0.4710 254,983,728 +0.00(+0.86%)
Apr 21, 2014 0.4635 0.4683 0.4605 0.4670 117,185,312 +0.00(+0.81%)
Apr 17, 2014 0.4598 0.4633 0.4633 0.4633 153,770,704 +0.00(+0.38%)
Apr 16, 2014 0.4628 0.4633 0.4557 0.4615 234,752,416 +0.00(+0.22%)
Apr 15, 2014 0.4578 0.4630 0.4533 0.4605 304,824,672 +0.00(+0.71%)
Apr 14, 2014 0.4553 0.4590 0.4523 0.4573 290,611,040 +0.00(+1.10%)
Apr 11, 2014 0.4553 0.4623 0.4463 0.4523 353,660,640 -0.01(-1.41%)
Apr 10, 2014 0.4683 0.4748 0.4573 0.4588 371,611,232 -0.01(-2.44%)
Apr 09, 2014 0.4730 0.4770 0.4665 0.4703 422,301,792 -0.00(-0.11%)
Apr 08, 2014 0.4545 0.4720 0.4538 0.4708 470,042,784 +0.02(+3.57%)
Apr 07, 2014 0.4533 0.4633 0.4508 0.4545 428,171,936 +0.00(+0.33%)
Apr 04, 2014 0.4700 0.4728 0.4509 0.4530 368,605,216 -0.01(-3.10%)
Apr 03, 2014 0.4635 0.4789 0.4633 0.4675 600,083,712 +0.00(+1.08%)
Apr 02, 2014 0.4655 0.4665 0.4605 0.4625 240,217,856 -0.00(-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.