NVIDIA Corp (NQ: NVDA )

611.28 USD +4.43 (+0.73%)
Streaming Delayed Price Updated: 10:28 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 16.00 16.02 16.02 16.02 5,894,400 +0.05(+0.31%)
Dec 30, 2013 15.77 15.98 15.75 15.97 6,101,247 +0.21(+1.33%)
Dec 27, 2013 15.75 15.79 15.66 15.76 5,274,425 +0.09(+0.57%)
Dec 26, 2013 15.88 15.93 15.63 15.67 4,211,034 -0.15(-0.95%)
Dec 24, 2013 15.87 15.87 15.66 15.82 1,990,034 +0.04(+0.25%)
Dec 23, 2013 15.78 15.91 15.65 15.78 4,195,738 +0.09(+0.61%)
Dec 20, 2013 15.43 15.70 15.37 15.69 9,552,017 +0.30(+1.98%)
Dec 19, 2013 15.30 15.40 15.20 15.38 6,450,865 +0.06(+0.39%)
Dec 18, 2013 15.14 15.35 14.95 15.32 10,655,787 +0.21(+1.39%)
Dec 17, 2013 15.03 15.15 14.90 15.11 6,842,718 +0.07(+0.47%)
Dec 16, 2013 15.06 15.17 15.02 15.04 5,940,503 +0.02(+0.13%)
Dec 13, 2013 15.14 15.25 15.00 15.02 4,614,824 -0.09(-0.60%)
Dec 12, 2013 15.38 15.44 15.08 15.11 6,459,971 -0.30(-1.95%)
Dec 11, 2013 15.59 15.61 15.38 15.41 10,353,895 -0.15(-0.96%)
Dec 10, 2013 15.21 15.63 15.19 15.56 13,106,721 +0.36(+2.33%)
Dec 09, 2013 15.45 15.52 15.18 15.21 9,629,480 -0.27(-1.71%)
Dec 06, 2013 15.89 15.89 15.43 15.47 0 -0.23(-1.46%)
Dec 05, 2013 15.99 15.99 15.68 15.70 0 -0.26(-1.63%)
Dec 04, 2013 15.70 15.99 15.65 15.96 12,329,427 +0.22(+1.40%)
Dec 03, 2013 15.75 15.96 15.66 15.74 7,264,021 -0.01(-0.06%)
Dec 02, 2013 15.54 15.86 15.51 15.75 9,346,848 +0.15(+0.96%)
Nov 29, 2013 15.70 15.74 15.50 15.60 0 -0.10(-0.64%)
Nov 27, 2013 15.63 15.74 15.53 15.70 0 +0.06(+0.38%)
Nov 26, 2013 15.68 15.80 15.57 15.64 18,817,082 +0.13(+0.84%)
Nov 25, 2013 15.18 15.53 15.18 15.51 6,201,615 +0.33(+2.17%)
Nov 22, 2013 15.35 15.35 15.15 15.18 0 -0.15(-0.98%)
Nov 21, 2013 15.23 15.36 15.16 15.33 5,336,260 +0.12(+0.79%)
Nov 20, 2013 15.45 15.49 15.18 15.21 5,119,353 -0.23(-1.49%)
Nov 19, 2013 15.62 15.76 15.42 15.44 0 -0.34(-2.15%)
Nov 18, 2013 15.82 15.96 15.74 15.78 7,923,614 -0.39(-2.41%)
Nov 15, 2013 16.28 16.30 16.01 16.17 0 -0.05(-0.31%)
Nov 14, 2013 16.10 16.32 16.09 16.22 7,695,566 +0.07(+0.43%)
Nov 13, 2013 15.68 16.15 15.65 16.15 8,317,442 +0.43(+2.77%)
Nov 12, 2013 15.76 15.85 15.54 15.71 0 +0.03(+0.16%)
Nov 11, 2013 15.50 15.73 15.47 15.69 7,440,625 +0.13(+0.84%)
Nov 08, 2013 15.00 15.61 14.94 15.56 0 +1.02(+6.98%)
Nov 07, 2013 14.85 14.89 14.52 14.54 13,730,943 -0.36(-2.38%)
Nov 06, 2013 14.80 14.91 14.65 14.90 4,950,992 +0.10(+0.68%)
Nov 05, 2013 14.73 14.87 14.57 14.80 10,555,004 -0.02(-0.13%)
Nov 04, 2013 15.31 15.31 14.79 14.82 10,255,919 -0.44(-2.85%)
Nov 01, 2013 15.27 15.33 15.15 15.26 0 +0.07(+0.43%)
Oct 31, 2013 15.24 15.35 15.16 15.19 7,329,172 -0.03(-0.20%)
Oct 30, 2013 15.28 15.35 15.09 15.22 5,100,363 -0.01(-0.07%)
Oct 29, 2013 15.19 15.26 15.05 15.23 9,697,289 +0.02(+0.13%)
Oct 28, 2013 15.22 15.29 15.00 15.21 9,319,347 -0.03(-0.20%)
Oct 25, 2013 15.47 15.48 15.19 15.24 0 -0.14(-0.94%)
Oct 24, 2013 15.54 15.64 15.36 15.38 5,910,600 -0.12(-0.75%)
Oct 23, 2013 15.74 15.74 15.45 15.50 6,305,279 -0.27(-1.71%)
Oct 22, 2013 15.85 15.86 15.63 15.77 4,484,850 -0.08(-0.50%)
Oct 21, 2013 16.00 16.01 15.80 15.85 4,875,242 +0.04(+0.25%)
Oct 18, 2013 15.60 15.86 15.54 15.81 6,376,653 +0.18(+1.15%)
Oct 17, 2013 15.48 15.67 15.48 15.63 5,333,061 +0.03(+0.19%)
Oct 16, 2013 15.50 15.66 15.48 15.60 5,217,312 +0.19(+1.23%)
Oct 15, 2013 15.49 15.58 15.40 15.41 5,218,140 -0.08(-0.52%)
Oct 14, 2013 15.22 15.49 15.22 15.49 4,161,570 +0.23(+1.51%)
Oct 11, 2013 15.15 15.34 15.10 15.26 0 -0.12(-0.81%)
Oct 10, 2013 15.33 15.43 15.22 15.38 5,569,700 +0.16(+1.08%)
Oct 09, 2013 15.56 15.57 15.14 15.22 0 -0.24(-1.55%)
Oct 08, 2013 15.55 15.77 15.34 15.46 7,262,457 -0.13(-0.83%)
Oct 07, 2013 15.53 15.70 15.45 15.59 0 +0.00(+0.00%)
Oct 04, 2013 15.36 15.72 15.32 15.59 6,155,722 +0.21(+1.37%)
Oct 03, 2013 15.55 15.69 15.30 15.38 10,917,201 -0.16(-1.03%)
Oct 02, 2013 15.39 15.60 15.39 15.54 4,041,370 -0.01(-0.06%)
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.