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 (%)
Jul 31, 2014 4.251 4.284 4.157 4.165 42,145,324 -0.14(-3.21%)
Jul 30, 2014 4.258 4.315 4.246 4.303 25,858,334 +0.07(+1.69%)
Jul 29, 2014 4.220 4.289 4.218 4.232 22,894,884 +0.01(+0.34%)
Jul 28, 2014 4.253 4.253 4.145 4.218 34,698,852 -0.02(-0.39%)
Jul 25, 2014 4.296 4.306 4.227 4.234 27,953,556 -0.08(-1.77%)
Jul 24, 2014 4.327 4.339 4.280 4.310 26,739,624 +0.01(+0.17%)
Jul 23, 2014 4.399 4.401 4.299 4.303 31,127,120 -0.09(-2.11%)
Jul 22, 2014 4.449 4.472 4.387 4.396 31,385,430 -0.02(-0.43%)
Jul 21, 2014 4.372 4.446 4.372 4.415 25,528,574 +0.03(+0.60%)
Jul 18, 2014 4.498 4.534 4.382 4.389 59,645,036 -0.20(-4.46%)
Jul 17, 2014 4.553 4.641 4.553 4.594 34,006,828 -0.01(-0.26%)
Jul 16, 2014 4.629 4.665 4.579 4.606 33,582,792 -0.00(-0.10%)
Jul 15, 2014 4.598 4.622 4.568 4.610 41,528,336 +0.02(+0.41%)
Jul 14, 2014 4.553 4.603 4.537 4.591 28,580,200 +0.06(+1.26%)
Jul 11, 2014 4.529 4.548 4.513 4.534 20,084,520 +0.01(+0.24%)
Jul 10, 2014 4.463 4.544 4.427 4.523 27,970,852 -0.02(-0.55%)
Jul 09, 2014 4.453 4.568 4.420 4.548 40,718,076 +0.13(+3.02%)
Jul 08, 2014 4.439 4.458 4.372 4.415 23,311,664 -0.04(-0.80%)
Jul 07, 2014 4.494 4.496 4.444 4.451 13,376,746 -0.04(-0.80%)
Jul 03, 2014 4.406 4.487 4.487 4.487 14,378,502 +0.04(+0.90%)
Jul 02, 2014 4.446 4.465 4.420 4.447 18,815,016 -0.02(-0.36%)
Jul 01, 2014 4.408 4.488 4.394 4.463 33,648,568 +0.05(+1.13%)
Jun 30, 2014 4.358 4.425 4.358 4.413 18,906,862 +0.04(+0.87%)
Jun 27, 2014 4.365 4.401 4.339 4.375 31,806,878 +0.00(+0.11%)
Jun 26, 2014 4.429 4.432 4.356 4.370 26,984,306 -0.06(-1.34%)
Jun 25, 2014 4.396 4.432 4.356 4.429 22,545,014 +0.05(+1.03%)
Jun 24, 2014 4.446 4.482 4.365 4.384 28,936,914 -0.07(-1.55%)
Jun 23, 2014 4.446 4.456 4.394 4.453 43,480,896 -0.05(-1.16%)
Jun 20, 2014 4.568 4.583 4.470 4.506 37,092,856 -0.05(-1.09%)
Jun 19, 2014 4.577 4.601 4.522 4.555 49,848,828 -0.11(-2.31%)
Jun 18, 2014 4.656 4.684 4.613 4.663 22,638,824 -0.00(-0.10%)
Jun 17, 2014 4.641 4.687 4.617 4.667 16,552,944 +0.03(+0.67%)
Jun 16, 2014 4.629 4.667 4.596 4.637 20,857,862 -0.01(-0.31%)
Jun 13, 2014 4.694 4.696 4.606 4.651 23,932,440 +0.00(+0.10%)
Jun 12, 2014 4.617 4.667 4.577 4.646 35,387,268 +0.03(+0.62%)
Jun 11, 2014 4.541 4.628 4.541 4.617 27,932,078 +0.06(+1.31%)
Jun 10, 2014 4.518 4.579 4.498 4.558 22,835,836 +0.03(+0.63%)
Jun 06, 2014 4.534 4.569 4.518 4.529 16,916,026 +0.02(+0.37%)
Jun 05, 2014 4.501 4.527 4.475 4.513 19,795,810 +0.02(+0.42%)
Jun 04, 2014 4.477 4.527 4.475 4.494 16,900,780 +0.00(+0.11%)
Jun 03, 2014 4.518 4.522 4.429 4.489 25,455,294 -0.02(-0.42%)
Jun 02, 2014 4.537 4.565 4.470 4.508 19,051,900 -0.01(-0.32%)
May 30, 2014 4.510 4.534 4.487 4.522 25,115,692 +0.01(+0.26%)
May 29, 2014 4.515 4.553 4.501 4.510 18,043,602 -0.01(-0.16%)
May 28, 2014 4.496 4.546 4.453 4.518 23,597,592 +0.04(+0.85%)
May 27, 2014 4.427 4.479 4.413 4.479 22,016,486 +0.08(+1.78%)
May 23, 2014 4.384 4.401 4.401 4.401 19,185,340 +0.04(+0.89%)
May 22, 2014 4.332 4.384 4.332 4.362 9,693,168 +0.02(+0.48%)
May 21, 2014 4.358 4.395 4.314 4.341 22,736,398 +0.00(+0.00%)
May 20, 2014 4.394 4.406 4.320 4.341 26,841,402 -0.05(-1.17%)
May 19, 2014 4.300 4.416 4.281 4.393 37,991,644 +0.14(+3.23%)
May 16, 2014 4.231 4.286 4.231 4.255 29,963,040 -0.01(-0.22%)
May 15, 2014 4.279 4.303 4.222 4.265 34,348,788 -0.02(-0.55%)
May 14, 2014 4.333 4.350 4.286 4.288 22,604,594 -0.04(-0.98%)
May 13, 2014 4.343 4.414 4.317 4.331 23,324,742 -0.07(-1.61%)
May 12, 2014 4.286 4.412 4.284 4.402 31,611,526 +0.13(+2.94%)
May 09, 2014 4.250 4.291 4.196 4.276 56,930,788 -0.11(-2.43%)
May 08, 2014 4.312 4.452 4.291 4.383 45,563,600 +0.05(+1.23%)
May 07, 2014 4.324 4.364 4.281 4.330 31,005,070 +0.01(+0.14%)
May 06, 2014 4.457 4.494 4.312 4.324 43,624,788 -0.09(-2.04%)
May 05, 2014 4.362 4.447 4.357 4.414 25,245,198 +0.05(+1.09%)
May 02, 2014 4.421 4.421 4.340 4.367 16,500,569 -0.03(-0.75%)
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.