Skip to main content

NVIDIA Corp (NQ: NVDA )

171.69 +10.49 (+6.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 19.60 19.26 19.26 19.26 4,327,169 -0.31(-1.57%)
Dec 30, 2014 19.62 19.72 19.54 19.57 2,917,193 -0.18(-0.92%)
Dec 29, 2014 19.73 19.89 19.63 19.75 2,168,037 -0.03(-0.15%)
Dec 26, 2014 19.76 19.89 19.72 19.78 1,369,810 +0.02(+0.10%)
Dec 24, 2014 19.89 19.76 19.76 19.76 1,187,668 -0.08(-0.39%)
Dec 23, 2014 20.12 20.21 19.82 19.84 2,843,476 -0.12(-0.63%)
Dec 22, 2014 19.60 19.97 19.53 19.97 3,876,349 +0.35(+1.76%)
Dec 19, 2014 19.56 19.70 19.38 19.62 8,470,354 +0.19(+0.99%)
Dec 18, 2014 19.59 19.82 19.24 19.43 5,863,048 +0.08(+0.40%)
Dec 17, 2014 18.97 19.38 18.35 19.35 8,992,534 +0.76(+4.11%)
Dec 16, 2014 18.78 19.08 18.58 18.59 4,821,268 -0.22(-1.15%)
Dec 15, 2014 19.08 19.43 18.75 18.80 6,627,274 -0.06(-0.31%)
Dec 12, 2014 19.21 19.38 18.84 18.86 8,434,375 -0.61(-3.11%)
Dec 11, 2014 19.59 19.73 19.43 19.47 3,529,702 -0.01(-0.05%)
Dec 10, 2014 19.86 19.94 19.45 19.48 5,326,717 -0.44(-2.22%)
Dec 09, 2014 19.86 19.97 19.56 19.92 6,230,486 -0.07(-0.34%)
Dec 08, 2014 20.21 20.42 19.82 19.98 5,908,378 -0.26(-1.28%)
Dec 05, 2014 20.14 20.35 20.13 20.24 4,311,065 +0.12(+0.57%)
Dec 04, 2014 20.28 20.36 19.99 20.13 4,856,189 -0.18(-0.90%)
Dec 03, 2014 19.90 20.32 19.84 20.31 7,401,645 +0.51(+2.57%)
Dec 02, 2014 19.75 19.89 19.57 19.80 6,399,732 +0.03(+0.15%)
Dec 01, 2014 20.06 20.18 19.74 19.77 4,945,265 -0.37(-1.86%)
Nov 28, 2014 20.17 20.26 19.99 20.15 3,248,141 +0.05(+0.26%)
Nov 26, 2014 19.65 20.09 20.09 20.09 5,705,306 +0.33(+1.68%)
Nov 25, 2014 19.73 19.91 19.70 19.76 4,950,115 -0.01(-0.05%)
Nov 24, 2014 19.70 19.86 19.62 19.77 3,538,885 +0.12(+0.61%)
Nov 21, 2014 19.72 19.74 19.48 19.65 5,177,449 +0.11(+0.57%)
Nov 20, 2014 19.09 19.56 19.03 19.54 5,749,671 +0.32(+1.65%)
Nov 19, 2014 19.31 19.37 19.02 19.23 6,252,607 -0.07(-0.37%)
Nov 18, 2014 18.86 19.35 18.81 19.30 5,429,173 +0.45(+2.41%)
Nov 17, 2014 18.85 19.05 18.72 18.84 4,147,721 -0.09(-0.45%)
Nov 14, 2014 18.72 18.93 18.54 18.93 4,187,320 +0.22(+1.20%)
Nov 13, 2014 18.87 18.89 18.55 18.70 5,887,110 -0.09(-0.48%)
Nov 12, 2014 18.86 18.91 18.54 18.80 5,329,219 -0.13(-0.68%)
Nov 11, 2014 19.04 19.14 18.76 18.92 5,565,529 -0.23(-1.20%)
Nov 10, 2014 18.91 19.28 18.87 19.15 7,662,344 +0.22(+1.16%)
Nov 07, 2014 19.57 19.79 18.74 18.93 11,779,534 -0.41(-2.13%)
Nov 06, 2014 19.30 19.37 19.00 19.35 10,293,981 +0.09(+0.45%)
Nov 05, 2014 19.37 19.38 19.12 19.26 8,770,250 +0.00(+0.00%)
Nov 04, 2014 19.13 19.33 18.82 19.26 9,412,042 +0.25(+1.31%)
Nov 03, 2014 19.13 19.19 18.91 19.01 8,067,284 +0.32(+1.69%)
Oct 31, 2014 18.29 18.70 18.20 18.69 6,698,016 +0.81(+4.55%)
Oct 30, 2014 17.95 18.02 17.65 17.88 4,448,906 -0.11(-0.61%)
Oct 29, 2014 18.03 18.14 17.83 17.99 4,398,791 -0.12(-0.66%)
Oct 28, 2014 17.64 18.14 17.62 18.11 5,032,138 +0.42(+2.38%)
Oct 27, 2014 17.67 17.76 17.68 17.69 3,791,812 +0.01(+0.05%)
Oct 24, 2014 17.60 17.79 17.49 17.68 5,491,718 +0.19(+1.07%)
Oct 23, 2014 17.41 17.62 17.29 17.49 5,604,306 +0.38(+2.21%)
Oct 22, 2014 17.50 17.56 17.12 17.12 6,258,665 -0.41(-2.35%)
Oct 21, 2014 16.93 17.55 16.89 17.53 9,174,868 +0.72(+4.27%)
Oct 20, 2014 16.67 16.96 16.55 16.81 5,234,859 +0.14(+0.86%)
Oct 17, 2014 16.90 17.09 16.60 16.67 7,597,165 -0.03(-0.17%)
Oct 16, 2014 16.39 16.77 16.35 16.70 9,174,839 +0.01(+0.06%)
Oct 15, 2014 16.20 16.77 16.09 16.69 10,567,885 +0.25(+1.54%)
Oct 14, 2014 16.28 16.89 16.19 16.43 9,841,210 +0.37(+2.32%)
Oct 13, 2014 16.23 16.55 16.04 16.06 10,390,201 -0.06(-0.36%)
Oct 10, 2014 17.00 17.06 16.11 16.12 18,065,938 -1.02(-5.95%)
Oct 09, 2014 17.39 17.41 16.99 17.14 8,020,857 -0.33(-1.92%)
Oct 08, 2014 17.14 17.56 17.00 17.47 6,798,375 +0.32(+1.87%)
Oct 07, 2014 17.26 17.43 17.13 17.15 7,888,697 -0.19(-1.08%)
Oct 06, 2014 17.51 17.65 17.22 17.34 5,200,757 -0.11(-0.60%)
Oct 03, 2014 17.51 17.75 17.44 17.44 6,248,791 +0.04(+0.22%)
Oct 02, 2014 17.45 17.54 17.00 17.40 7,551,533 -0.08(-0.44%)
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.