Skip to main content

NVIDIA Corp (NQ: NVDA )

114.69 -0.90 (-0.78%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 0.4658 0.4663 0.4600 0.4610 305,969,664 -0.01(-1.18%)
Apr 29, 2014 0.4673 0.4682 0.4613 0.4665 171,293,232 +0.00(+0.21%)
Apr 28, 2014 0.4713 0.4738 0.4598 0.4655 227,089,360 -0.00(-0.43%)
Apr 25, 2014 0.4798 0.4842 0.4668 0.4675 314,089,088 -0.01(-2.75%)
Apr 24, 2014 0.4798 0.4857 0.4798 0.4808 391,950,400 +0.00(+0.89%)
Apr 23, 2014 0.4718 0.4778 0.4710 0.4765 261,241,488 +0.01(+1.17%)
Apr 22, 2014 0.4678 0.4740 0.4653 0.4710 254,984,592 +0.00(+0.86%)
Apr 21, 2014 0.4635 0.4683 0.4605 0.4670 117,185,704 +0.00(+0.81%)
Apr 17, 2014 0.4598 0.4633 0.4633 0.4633 153,771,216 +0.00(+0.38%)
Apr 16, 2014 0.4628 0.4633 0.4557 0.4615 234,753,200 +0.00(+0.22%)
Apr 15, 2014 0.4578 0.4630 0.4533 0.4605 304,825,696 +0.00(+0.71%)
Apr 14, 2014 0.4553 0.4590 0.4523 0.4573 290,612,000 +0.00(+1.10%)
Apr 11, 2014 0.4553 0.4623 0.4463 0.4523 353,661,824 -0.01(-1.41%)
Apr 10, 2014 0.4683 0.4748 0.4573 0.4588 371,612,480 -0.01(-2.44%)
Apr 09, 2014 0.4730 0.4770 0.4665 0.4703 422,303,200 -0.00(-0.11%)
Apr 08, 2014 0.4545 0.4720 0.4538 0.4708 470,044,352 +0.02(+3.57%)
Apr 07, 2014 0.4533 0.4633 0.4508 0.4545 428,173,376 +0.00(+0.33%)
Apr 04, 2014 0.4700 0.4728 0.4509 0.4530 368,606,464 -0.01(-3.10%)
Apr 03, 2014 0.4635 0.4789 0.4633 0.4675 600,085,760 +0.00(+1.08%)
Apr 02, 2014 0.4655 0.4665 0.4605 0.4625 240,218,656 -0.00(-0.64%)
Apr 01, 2014 0.4613 0.4710 0.4558 0.4655 656,675,584 +0.02(+4.13%)
Mar 31, 2014 0.4476 0.4515 0.4444 0.4471 273,828,320 +0.00(+0.06%)
Mar 28, 2014 0.4433 0.4496 0.4421 0.4468 399,450,880 +0.00(+0.62%)
Mar 27, 2014 0.4491 0.4528 0.4389 0.4441 538,846,016 -0.01(-1.33%)
Mar 26, 2014 0.4648 0.4735 0.4461 0.4500 557,924,352 -0.01(-2.28%)
Mar 25, 2014 0.4655 0.4660 0.4570 0.4605 304,535,808 +0.00(+0.00%)
Mar 24, 2014 0.4630 0.4668 0.4538 0.4605 306,563,232 -0.00(-0.49%)
Mar 21, 2014 0.4675 0.4713 0.4608 0.4628 566,999,104 -0.00(-0.16%)
Mar 20, 2014 0.4608 0.4675 0.4588 0.4635 191,884,384 +0.00(+0.08%)
Mar 19, 2014 0.4588 0.4720 0.4575 0.4632 366,734,880 +0.01(+1.73%)
Mar 18, 2014 0.4466 0.4583 0.4446 0.4553 294,120,608 +0.01(+2.36%)
Mar 17, 2014 0.4461 0.4493 0.4443 0.4448 299,954,752 +0.00(+0.00%)
Mar 14, 2014 0.4383 0.4488 0.4383 0.4448 460,762,848 +0.00(+0.45%)
Mar 13, 2014 0.4583 0.4600 0.4406 0.4428 385,772,256 -0.01(-3.17%)
Mar 12, 2014 0.4538 0.4600 0.4520 0.4573 239,747,088 +0.00(+0.27%)
Mar 11, 2014 0.4538 0.4600 0.4523 0.4560 297,673,376 +0.00(+1.00%)
Mar 10, 2014 0.4568 0.4588 0.4496 0.4515 301,342,752 -0.01(-1.47%)
Mar 07, 2014 0.4608 0.4615 0.4547 0.4583 268,873,504 -0.00(-0.11%)
Mar 06, 2014 0.4660 0.4685 0.4580 0.4588 290,584,576 -0.01(-1.39%)
Mar 05, 2014 0.4608 0.4655 0.4588 0.4653 241,281,680 +0.00(+0.87%)
Mar 04, 2014 0.4588 0.4643 0.4580 0.4613 260,747,792 +0.00(+1.04%)
Mar 03, 2014 0.4486 0.4565 0.4446 0.4565 376,532,672 -0.00(-0.49%)
Feb 28, 2014 0.4593 0.4638 0.4523 0.4588 322,191,936 -0.00(-0.65%)
Feb 27, 2014 0.4670 0.4718 0.4605 0.4618 389,376,928 -0.01(-1.12%)
Feb 26, 2014 0.4668 0.4738 0.4655 0.4670 361,076,768 -0.00(-0.16%)
Feb 25, 2014 0.4693 0.4713 0.4628 0.4678 242,604,848 -0.00(-0.89%)
Feb 24, 2014 0.4650 0.4755 0.4621 0.4720 403,784,352 +0.01(+1.45%)
Feb 21, 2014 0.4680 0.4740 0.4622 0.4652 451,806,560 -0.00(-0.75%)
Feb 20, 2014 0.4537 0.4696 0.4530 0.4687 398,613,632 +0.02(+3.53%)
Feb 19, 2014 0.4468 0.4567 0.4448 0.4527 451,077,856 +0.01(+1.34%)
Feb 18, 2014 0.4473 0.4487 0.4430 0.4468 429,658,784 -0.00(-0.06%)
Feb 14, 2014 0.4293 0.4470 0.4470 0.4470 818,901,760 +0.01(+3.17%)
Feb 13, 2014 0.4305 0.4358 0.4230 0.4333 904,344,448 +0.02(+3.70%)
Feb 12, 2014 0.4068 0.4141 0.4068 0.4178 740,455,552 +0.01(+3.02%)
Feb 11, 2014 0.3996 0.4066 0.3976 0.4056 235,760,720 +0.01(+2.07%)
Feb 10, 2014 0.3956 0.4026 0.3952 0.3973 324,828,160 +0.00(+0.32%)
Feb 07, 2014 0.3913 0.3966 0.3879 0.3961 157,629,136 +0.01(+1.47%)
Feb 06, 2014 0.3859 0.3913 0.3854 0.3903 168,004,320 +0.00(+1.30%)
Feb 05, 2014 0.3861 0.3874 0.3824 0.3854 214,887,552 -0.00(-0.90%)
Feb 04, 2014 0.3864 0.3896 0.3844 0.3888 281,162,400 +0.00(+0.58%)
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.