Skip to main content

NVIDIA Corp (NQ: NVDA )

114.61 -0.98 (-0.85%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 0.5346 0.5351 0.5222 0.5225 357,521,824 -0.01(-2.54%)
Mar 30, 2015 0.5364 0.5389 0.5294 0.5361 253,536,832 +0.00(+0.42%)
Mar 27, 2015 0.5267 0.5359 0.5182 0.5339 318,646,272 +0.01(+1.98%)
Mar 26, 2015 0.5147 0.5258 0.5119 0.5235 312,272,864 -0.00(-0.36%)
Mar 25, 2015 0.5591 0.5591 0.5237 0.5254 543,083,072 -0.03(-6.07%)
Mar 24, 2015 0.5654 0.5694 0.5569 0.5594 330,846,976 -0.01(-1.36%)
Mar 23, 2015 0.5686 0.5761 0.5669 0.5671 426,493,184 -0.02(-3.24%)
Mar 20, 2015 0.5846 0.5895 0.5791 0.5861 462,607,680 +0.01(+1.10%)
Mar 19, 2015 0.5731 0.5818 0.5689 0.5797 311,106,016 +0.01(+1.51%)
Mar 18, 2015 0.5806 0.5836 0.5659 0.5711 414,311,680 -0.01(-1.63%)
Mar 17, 2015 0.5724 0.5808 0.5684 0.5806 300,279,360 +0.01(+1.22%)
Mar 16, 2015 0.5714 0.5771 0.5676 0.5736 237,218,704 +0.01(+1.19%)
Mar 13, 2015 0.5634 0.5684 0.5556 0.5669 359,694,112 +0.00(+0.13%)
Mar 12, 2015 0.5659 0.5701 0.5559 0.5661 407,421,152 -0.01(-0.92%)
Mar 11, 2015 0.5744 0.5818 0.5697 0.5714 262,415,232 -0.00(-0.50%)
Mar 10, 2015 0.5671 0.5781 0.5661 0.5742 527,807,296 +0.01(+1.70%)
Mar 09, 2015 0.5634 0.5689 0.5621 0.5646 222,639,392 +0.00(+0.27%)
Mar 06, 2015 0.5676 0.5704 0.5625 0.5631 257,683,568 -0.01(-1.36%)
Mar 05, 2015 0.5601 0.5719 0.5586 0.5709 323,420,096 +0.01(+1.92%)
Mar 04, 2015 0.5519 0.5614 0.5496 0.5601 227,094,592 +0.01(+1.13%)
Mar 03, 2015 0.5601 0.5629 0.5539 0.5539 160,526,976 -0.01(-1.84%)
Mar 02, 2015 0.5494 0.5674 0.5487 0.5642 301,832,416 +0.01(+2.43%)
Feb 27, 2015 0.5529 0.5541 0.5489 0.5509 157,669,152 -0.00(-0.63%)
Feb 26, 2015 0.5534 0.5575 0.5499 0.5544 153,008,832 +0.00(+0.27%)
Feb 25, 2015 0.5549 0.5574 0.5503 0.5529 123,929,128 -0.00(-0.76%)
Feb 24, 2015 0.5534 0.5571 0.5484 0.5571 149,499,712 +0.00(+0.69%)
Feb 23, 2015 0.5576 0.5576 0.5506 0.5533 125,162,792 -0.00(-0.78%)
Feb 20, 2015 0.5533 0.5581 0.5493 0.5577 157,946,480 +0.00(+0.72%)
Feb 19, 2015 0.5593 0.5603 0.5513 0.5537 169,622,384 +0.00(+0.25%)
Feb 18, 2015 0.5581 0.5591 0.5513 0.5523 171,167,088 -0.01(-1.14%)
Feb 17, 2015 0.5561 0.5616 0.5526 0.5587 203,584,272 +0.00(+0.29%)
Feb 13, 2015 0.5556 0.5571 0.5571 0.5571 310,464,704 +0.00(+0.04%)
Feb 12, 2015 0.5493 0.5618 0.5461 0.5568 677,712,768 +0.04(+7.16%)
Feb 11, 2015 0.5244 0.5244 0.5161 0.5196 320,675,168 -0.00(-0.67%)
Feb 10, 2015 0.5094 0.5234 0.5071 0.5231 226,474,336 +0.01(+2.80%)
Feb 09, 2015 0.5064 0.5104 0.5031 0.5089 274,304,064 -0.00(-0.10%)
Feb 06, 2015 0.5111 0.5171 0.5071 0.5094 210,781,376 -0.00(-0.41%)
Feb 05, 2015 0.5039 0.5119 0.5034 0.5115 140,613,824 +0.01(+1.61%)
Feb 04, 2015 0.5006 0.5090 0.4990 0.5034 181,717,696 +0.00(+0.25%)
Feb 03, 2015 0.4934 0.5026 0.4909 0.5021 183,692,048 +0.01(+2.50%)
Feb 02, 2015 0.4824 0.4919 0.4729 0.4899 259,922,272 +0.01(+2.16%)
Jan 30, 2015 0.4904 0.4921 0.4787 0.4795 298,564,832 -0.01(-2.91%)
Jan 29, 2015 0.4824 0.4966 0.4802 0.4939 235,630,176 +0.01(+2.43%)
Jan 28, 2015 0.4961 0.4981 0.4819 0.4822 273,045,376 -0.01(-1.63%)
Jan 27, 2015 0.5069 0.5074 0.4891 0.4901 358,328,224 -0.02(-4.78%)
Jan 26, 2015 0.5149 0.5174 0.5116 0.5147 133,385,880 -0.00(-0.46%)
Jan 23, 2015 0.5161 0.5180 0.5119 0.5171 120,563,392 +0.00(+0.29%)
Jan 22, 2015 0.5079 0.5170 0.5026 0.5156 159,908,480 +0.01(+1.72%)
Jan 21, 2015 0.4971 0.5081 0.4936 0.5069 144,957,504 +0.01(+1.40%)
Jan 20, 2015 0.5019 0.5046 0.4936 0.4999 140,479,008 +0.00(+0.30%)
Jan 16, 2015 0.4886 0.4984 0.4872 0.4984 181,734,848 +0.01(+1.84%)
Jan 15, 2015 0.4964 0.4994 0.4891 0.4894 189,168,432 -0.00(-0.71%)
Jan 14, 2015 0.4857 0.4944 0.4844 0.4929 155,451,856 +0.00(+0.43%)
Jan 13, 2015 0.4954 0.5054 0.4874 0.4908 237,009,024 -0.00(-0.18%)
Jan 12, 2015 0.4991 0.4993 0.4872 0.4916 190,966,448 -0.01(-1.25%)
Jan 09, 2015 0.4976 0.5016 0.4908 0.4979 209,801,296 +0.00(+0.40%)
Jan 08, 2015 0.4834 0.4989 0.4832 0.4959 284,129,760 +0.02(+3.79%)
Jan 07, 2015 0.4827 0.4869 0.4764 0.4778 322,202,528 -0.00(-0.29%)
Jan 06, 2015 0.4949 0.4954 0.4787 0.4792 198,005,232 -0.01(-3.03%)
Jan 05, 2015 0.5026 0.5041 0.4919 0.4941 198,160,944 -0.01(-1.69%)
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.