Skip to main content

NVIDIA Corp (NQ: NVDA )

174.74 -15.15 (-7.98%)
Streaming Delayed Price Updated: 3:12 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 4.865 4.862 4.862 4.862 20,793,200 +0.01(+0.31%)
Aug 28, 2014 4.798 4.857 4.785 4.848 17,970,512 +0.04(+0.83%)
Aug 27, 2014 4.832 4.869 4.800 4.808 18,297,344 -0.06(-1.16%)
Aug 26, 2014 4.790 4.872 4.772 4.864 26,963,792 +0.09(+1.81%)
Aug 25, 2014 4.790 4.822 4.768 4.777 15,337,816 +0.01(+0.16%)
Aug 22, 2014 4.763 4.810 4.733 4.770 25,122,328 +0.00(+0.05%)
Aug 21, 2014 4.800 4.825 4.765 4.768 27,279,528 -0.04(-0.94%)
Aug 20, 2014 4.825 4.848 4.801 4.812 22,146,984 -0.03(-0.62%)
Aug 19, 2014 4.805 4.867 4.793 4.843 24,825,996 +0.02(+0.36%)
Aug 18, 2014 4.780 4.827 4.732 4.825 28,411,580 +0.07(+1.37%)
Aug 15, 2014 4.715 4.780 4.678 4.760 36,997,532 +0.06(+1.28%)
Aug 14, 2014 4.770 4.770 4.680 4.700 25,599,124 -0.05(-1.10%)
Aug 13, 2014 4.732 4.793 4.702 4.753 25,659,496 +0.03(+0.58%)
Aug 12, 2014 4.723 4.750 4.673 4.725 29,615,136 +0.00(+0.00%)
Aug 11, 2014 4.755 4.775 4.713 4.725 34,462,228 -0.03(-0.53%)
Aug 08, 2014 4.555 4.775 4.555 4.750 89,464,320 +0.38(+8.82%)
Aug 07, 2014 4.447 4.487 4.335 4.365 40,779,996 -0.04(-1.02%)
Aug 06, 2014 4.385 4.465 4.353 4.410 22,345,640 -0.00(-0.11%)
Aug 05, 2014 4.400 4.480 4.362 4.415 29,833,488 +0.00(+0.06%)
Aug 04, 2014 4.418 4.455 4.390 4.412 24,094,856 -0.01(-0.23%)
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.