Skip to main content

NVIDIA Corp (NQ: NVDA )

178.32 +8.57 (+5.05%)
Streaming Delayed Price Updated: 12:45 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 3.502 3.545 3.458 3.510 43,153,416 +0.01(+0.21%)
Jun 27, 2013 3.545 3.550 3.465 3.502 0 -0.03(-0.92%)
Jun 26, 2013 3.595 3.599 3.520 3.535 57,974,860 -0.02(-0.56%)
Jun 25, 2013 3.567 3.575 3.518 3.555 0 +0.03(+0.71%)
Jun 24, 2013 3.553 3.598 3.527 3.530 0 -0.07(-2.05%)
Jun 21, 2013 3.630 3.643 3.545 3.604 71,426,224 -0.01(-0.17%)
Jun 20, 2013 3.680 3.685 3.584 3.610 0 -0.10(-2.70%)
Jun 19, 2013 3.632 3.870 3.620 3.710 0 +0.11(+3.06%)
Jun 18, 2013 3.640 3.680 3.570 3.600 48,677,144 -0.02(-0.62%)
Jun 17, 2013 3.615 3.655 3.595 3.623 0 +0.04(+0.98%)
Jun 14, 2013 3.605 3.610 3.562 3.587 0 -0.00(-0.14%)
Jun 13, 2013 3.500 3.610 3.498 3.592 23,624,564 +0.08(+2.28%)
Jun 12, 2013 3.560 3.589 3.493 3.513 31,258,480 -0.03(-0.85%)
Jun 11, 2013 3.562 3.612 3.542 3.542 29,633,340 -0.07(-1.87%)
Jun 10, 2013 3.603 3.632 3.583 3.610 22,414,708 -0.00(-0.03%)
Jun 07, 2013 3.587 3.635 3.572 3.611 0 +0.05(+1.37%)
Jun 06, 2013 3.540 3.590 3.538 3.562 34,104,356 +0.02(+0.64%)
Jun 05, 2013 3.612 3.640 3.530 3.540 0 -0.08(-2.14%)
Jun 04, 2013 3.635 3.700 3.595 3.618 0 +0.01(+0.14%)
Jun 03, 2013 3.623 3.650 3.538 3.612 44,446,488 -0.01(-0.14%)
May 31, 2013 3.638 3.690 3.618 3.618 57,751,772 -0.04(-1.09%)
May 30, 2013 3.605 3.694 3.595 3.658 0 +0.05(+1.32%)
May 29, 2013 3.610 3.633 3.595 3.610 33,504,824 -0.02(-0.62%)
May 28, 2013 3.663 3.672 3.598 3.632 27,929,652 -0.00(-0.07%)
May 24, 2013 3.638 3.667 3.595 3.635 0 -0.02(-0.62%)
May 23, 2013 3.558 3.669 3.547 3.658 39,388,228 +0.06(+1.60%)
May 22, 2013 3.745 3.745 3.585 3.600 48,040,148 -0.13(-3.49%)
May 21, 2013 3.712 3.745 3.669 3.730 35,778,508 +0.02(+0.54%)
May 20, 2013 3.703 3.724 3.690 3.710 0 -0.01(-0.20%)
May 17, 2013 3.675 3.743 3.647 3.717 0 +0.06(+1.64%)
May 16, 2013 3.670 3.708 3.645 3.658 30,836,460 -0.02(-0.44%)
May 15, 2013 3.595 3.688 3.595 3.674 0 +0.11(+3.20%)
May 13, 2013 3.610 3.625 3.545 3.560 28,980,988 -0.07(-2.06%)
May 10, 2013 3.550 3.650 3.550 3.635 0 +0.16(+4.53%)
May 09, 2013 3.413 3.493 3.408 3.478 56,596,244 +0.00(+0.08%)
May 08, 2013 3.417 3.495 3.405 3.475 33,395,012 +0.06(+1.82%)
May 07, 2013 3.458 3.465 3.380 3.413 0 -0.04(-1.30%)
May 06, 2013 3.467 3.486 3.438 3.458 0 -0.01(-0.29%)
May 03, 2013 3.475 3.493 3.453 3.467 0 +0.01(+0.43%)
May 02, 2013 3.410 3.462 3.390 3.453 32,347,924 +0.04(+1.17%)
May 01, 2013 3.442 3.465 3.401 3.413 0 -0.03(-0.87%)
Apr 30, 2013 3.400 3.442 3.377 3.442 27,670,316 +0.05(+1.47%)
Apr 29, 2013 3.357 3.405 3.342 3.393 26,968,840 +0.04(+1.19%)
Apr 26, 2013 3.362 3.368 3.348 3.353 32,435,076 -0.02(-0.45%)
Apr 25, 2013 3.357 3.375 3.328 3.368 0 +0.03(+0.82%)
Apr 24, 2013 3.240 3.368 3.237 3.340 0 +0.11(+3.41%)
Apr 23, 2013 3.175 3.263 3.170 3.230 37,694,564 +0.08(+2.62%)
Apr 22, 2013 3.140 3.175 3.115 3.147 24,556,476 +0.00(+0.16%)
Apr 19, 2013 3.132 3.151 3.092 3.143 30,302,788 +0.01(+0.24%)
Apr 18, 2013 3.205 3.225 3.135 3.135 40,254,756 -0.06(-1.92%)
Apr 17, 2013 3.215 3.245 3.178 3.196 53,294,520 -0.04(-1.35%)
Apr 16, 2013 3.235 3.263 3.217 3.240 46,884,108 +0.04(+1.09%)
Apr 15, 2013 3.263 3.272 3.185 3.205 43,041,868 -0.07(-2.06%)
Apr 12, 2013 3.208 3.308 3.180 3.272 77,057,008 +0.08(+2.51%)
Apr 11, 2013 3.163 3.212 3.075 3.192 96,921,832 -0.02(-0.47%)
Apr 10, 2013 3.160 3.212 3.152 3.208 38,468,416 +0.05(+1.58%)
Apr 09, 2013 3.110 3.180 3.087 3.158 38,058,092 +0.05(+1.61%)
Apr 08, 2013 3.118 3.118 3.049 3.107 32,665,676 -0.01(-0.24%)
Apr 05, 2013 3.018 3.115 3.010 3.115 55,135,496 +0.05(+1.76%)
Apr 04, 2013 3.022 3.072 3.013 3.061 29,467,400 +0.03(+0.98%)
Apr 03, 2013 3.065 3.083 3.010 3.031 35,251,868 -0.04(-1.21%)
Apr 02, 2013 3.105 3.112 3.050 3.069 37,152,296 -0.03(-1.09%)
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.