Skip to main content

NVIDIA Corp (NQ: NVDA )

884.55 +6.19 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 3.656 3.724 3.653 3.703 35,545,240 -0.00(-0.13%)
Jan 30, 2014 3.668 3.715 3.656 3.708 21,460,924 +0.06(+1.68%)
Jan 29, 2014 3.668 3.689 3.644 3.646 17,241,264 -0.04(-0.96%)
Jan 28, 2014 3.639 3.684 3.625 3.682 17,806,628 +0.04(+0.97%)
Jan 27, 2014 3.670 3.722 3.625 3.646 24,782,830 -0.02(-0.64%)
Jan 24, 2014 3.736 3.750 3.670 3.670 26,313,140 -0.10(-2.57%)
Jan 23, 2014 3.769 3.809 3.738 3.767 19,612,034 -0.01(-0.37%)
Jan 22, 2014 3.793 3.797 3.736 3.781 35,820,132 -0.00(-0.12%)
Jan 21, 2014 3.776 3.809 3.745 3.786 26,074,560 +0.01(+0.38%)
Jan 17, 2014 3.788 3.771 3.771 3.771 36,080,900 -0.02(-0.44%)
Jan 16, 2014 3.776 3.795 3.760 3.788 23,385,316 +0.01(+0.31%)
Jan 15, 2014 3.736 3.789 3.736 3.776 18,549,788 +0.04(+1.07%)
Jan 14, 2014 3.642 3.743 3.625 3.736 25,632,118 +0.11(+3.12%)
Jan 13, 2014 3.710 3.732 3.616 3.623 25,791,954 -0.09(-2.35%)
Jan 10, 2014 3.727 3.753 3.677 3.710 23,159,334 -0.00(-0.13%)
Jan 09, 2014 3.800 3.807 3.703 3.715 30,968,410 -0.14(-3.73%)
Jan 08, 2014 3.821 3.878 3.807 3.859 32,673,994 +0.05(+1.36%)
Jan 07, 2014 3.783 3.821 3.756 3.807 35,311,344 +0.06(+1.64%)
Jan 06, 2014 3.734 3.774 3.698 3.745 43,388,740 +0.05(+1.34%)
Jan 03, 2014 3.748 3.755 3.684 3.696 27,487,998 -0.04(-1.20%)
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.