NVIDIA Corp (NQ: NVDA )

548.58 USD +16.28 (+3.06%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 18.31 18.59 18.31 18.54 4,500,118 +0.16(+0.87%)
Jun 27, 2014 18.34 18.49 18.23 18.38 7,570,516 +0.02(+0.11%)
Jun 26, 2014 18.61 18.62 18.30 18.36 6,422,671 -0.25(-1.34%)
Jun 25, 2014 18.47 18.62 18.30 18.61 5,366,053 +0.19(+1.03%)
Jun 24, 2014 18.68 18.83 18.34 18.42 6,887,421 -0.29(-1.55%)
Jun 23, 2014 18.68 18.72 18.46 18.71 10,349,108 -0.22(-1.16%)
Jun 20, 2014 19.19 19.25 18.78 18.93 8,828,658 -0.21(-1.09%)
Jun 19, 2014 19.23 19.33 19.00 19.14 11,864,772 -0.45(-2.31%)
Jun 18, 2014 19.56 19.68 19.38 19.59 5,388,381 -0.02(-0.10%)
Jun 17, 2014 19.50 19.69 19.40 19.61 3,939,850 +0.13(+0.67%)
Jun 16, 2014 19.45 19.61 19.31 19.48 4,964,485 -0.06(-0.31%)
Jun 13, 2014 19.72 19.73 19.35 19.54 5,696,281 +0.02(+0.10%)
Jun 12, 2014 19.40 19.61 19.23 19.52 8,422,703 +0.12(+0.62%)
Jun 11, 2014 19.08 19.45 19.08 19.40 6,648,255 +0.25(+1.31%)
Jun 10, 2014 18.98 19.24 18.90 19.15 5,435,273 +0.12(+0.63%)
Jun 06, 2014 19.05 19.20 18.98 19.03 4,026,269 +0.07(+0.37%)
Jun 05, 2014 18.91 19.02 18.80 18.96 4,711,701 +0.08(+0.42%)
Jun 04, 2014 18.81 19.02 18.80 18.88 4,022,640 +0.02(+0.11%)
Jun 03, 2014 18.98 19.00 18.61 18.86 6,058,743 -0.08(-0.42%)
Jun 02, 2014 19.06 19.18 18.78 18.94 4,534,639 -0.06(-0.32%)
May 30, 2014 18.95 19.05 18.85 19.00 5,977,913 +0.05(+0.26%)
May 29, 2014 18.97 19.13 18.91 18.95 4,294,649 -0.03(-0.16%)
May 28, 2014 18.89 19.10 18.71 18.98 5,616,582 +0.16(+0.85%)
May 27, 2014 18.60 18.82 18.54 18.82 5,240,255 +0.33(+1.78%)
May 23, 2014 18.42 18.49 18.49 18.49 4,566,400 +0.16(+0.89%)
May 22, 2014 18.20 18.42 18.20 18.33 2,307,120 +0.09(+0.48%)
May 21, 2014 18.31 18.46 18.12 18.24 5,411,605 +0.00(+0.00%)
May 20, 2014 18.46 18.51 18.15 18.24 6,388,658 -0.30(-1.62%)
May 19, 2014 18.15 18.64 18.07 18.54 9,001,126 +0.58(+3.23%)
May 16, 2014 17.86 18.09 17.86 17.96 7,098,958 -0.04(-0.22%)
May 15, 2014 18.06 18.16 17.82 18.00 8,138,046 -0.10(-0.55%)
May 14, 2014 18.29 18.36 18.09 18.10 5,355,567 -0.18(-0.98%)
May 13, 2014 18.33 18.63 18.22 18.28 5,526,187 -0.30(-1.61%)
May 12, 2014 18.09 18.62 18.08 18.58 7,489,524 +0.53(+2.94%)
May 09, 2014 17.94 18.11 17.71 18.05 13,488,260 -0.45(-2.43%)
May 08, 2014 18.20 18.79 18.11 18.50 10,795,103 +0.23(+1.23%)
May 07, 2014 18.25 18.42 18.07 18.27 7,345,840 +0.02(+0.14%)
May 06, 2014 18.81 18.97 18.20 18.25 10,335,752 -0.38(-2.04%)
May 05, 2014 18.41 18.77 18.39 18.63 5,981,189 +0.20(+1.09%)
May 02, 2014 18.66 18.66 18.32 18.43 3,909,378 -0.14(-0.75%)
May 01, 2014 18.75 18.79 18.42 18.57 4,949,756 +0.10(+0.54%)
Apr 30, 2014 18.66 18.68 18.43 18.47 7,637,342 -0.22(-1.18%)
Apr 29, 2014 18.72 18.76 18.48 18.69 4,275,669 +0.04(+0.21%)
Apr 28, 2014 18.88 18.98 18.42 18.65 5,668,402 -0.08(-0.43%)
Apr 25, 2014 19.22 19.40 18.70 18.73 7,840,012 -0.53(-2.75%)
Apr 24, 2014 19.22 19.46 19.22 19.26 9,783,516 +0.17(+0.89%)
Apr 23, 2014 18.90 19.14 18.87 19.09 6,520,877 +0.22(+1.17%)
Apr 22, 2014 18.74 18.99 18.64 18.87 6,364,698 +0.16(+0.86%)
Apr 21, 2014 18.57 18.76 18.45 18.71 2,925,085 +0.15(+0.81%)
Apr 17, 2014 18.42 18.56 18.56 18.56 3,838,300 +0.07(+0.38%)
Apr 16, 2014 18.54 18.56 18.25 18.49 5,859,700 +0.04(+0.22%)
Apr 15, 2014 18.34 18.55 18.16 18.45 7,608,787 +0.13(+0.71%)
Apr 14, 2014 18.24 18.39 18.12 18.32 7,253,998 +0.20(+1.10%)
Apr 11, 2014 18.24 18.52 17.88 18.12 8,827,791 -0.26(-1.41%)
Apr 10, 2014 18.76 19.02 18.32 18.38 9,275,859 -0.46(-2.44%)
Apr 09, 2014 18.95 19.11 18.69 18.84 10,541,156 -0.02(-0.11%)
Apr 08, 2014 18.21 18.91 18.18 18.86 11,732,828 +0.65(+3.57%)
Apr 07, 2014 18.16 18.56 18.06 18.21 10,687,682 +0.06(+0.33%)
Apr 04, 2014 18.83 18.94 18.07 18.15 9,200,826 -0.58(-3.10%)
Apr 03, 2014 18.57 19.18 18.56 18.73 14,978,805 +0.20(+1.08%)
Apr 02, 2014 18.65 18.69 18.45 18.53 5,996,124 -0.12(-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.