Skip to main content

NVIDIA Corp (NQ: NVDA )

158.27 -4.43 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 18.30 18.71 18.20 18.70 6,696,302 +0.81(+4.55%)
Oct 30, 2014 17.95 18.03 17.66 17.89 4,447,768 -0.11(-0.61%)
Oct 29, 2014 18.04 18.14 17.84 18.00 4,397,666 -0.12(-0.66%)
Oct 28, 2014 17.65 18.14 17.63 18.12 5,030,851 +0.42(+2.38%)
Oct 27, 2014 17.68 17.76 17.69 17.69 3,790,842 +0.01(+0.05%)
Oct 24, 2014 17.61 17.79 17.50 17.69 5,490,314 +0.19(+1.07%)
Oct 23, 2014 17.42 17.63 17.29 17.50 5,602,872 +0.38(+2.21%)
Oct 22, 2014 17.50 17.56 17.12 17.12 6,257,064 -0.41(-2.35%)
Oct 21, 2014 16.94 17.55 16.89 17.53 9,172,521 +0.72(+4.27%)
Oct 20, 2014 16.67 16.96 16.56 16.81 5,233,520 +0.14(+0.86%)
Oct 17, 2014 16.90 17.10 16.60 16.67 7,595,222 -0.03(-0.17%)
Oct 16, 2014 16.39 16.78 16.35 16.70 9,172,492 +0.01(+0.06%)
Oct 15, 2014 16.20 16.78 16.09 16.69 10,565,182 +0.25(+1.54%)
Oct 14, 2014 16.29 16.89 16.19 16.44 9,838,692 +0.37(+2.32%)
Oct 13, 2014 16.23 16.56 16.05 16.06 10,387,543 -0.06(-0.36%)
Oct 10, 2014 17.01 17.06 16.12 16.12 18,061,316 -1.02(-5.95%)
Oct 09, 2014 17.40 17.41 17.00 17.14 8,018,805 -0.33(-1.92%)
Oct 08, 2014 17.14 17.56 17.01 17.47 6,796,636 +0.32(+1.87%)
Oct 07, 2014 17.26 17.43 17.13 17.15 7,886,679 -0.19(-1.08%)
Oct 06, 2014 17.51 17.66 17.23 17.34 5,199,426 -0.11(-0.60%)
Oct 03, 2014 17.51 17.75 17.45 17.45 6,247,192 +0.04(+0.22%)
Oct 02, 2014 17.46 17.54 17.01 17.41 7,549,601 -0.08(-0.44%)
Oct 01, 2014 17.69 17.81 17.44 17.48 9,168,811 -0.17(-0.98%)
Sep 30, 2014 17.65 17.78 17.45 17.66 7,241,623 -0.06(-0.35%)
Sep 29, 2014 17.61 17.85 17.44 17.72 5,447,923 -0.03(-0.16%)
Sep 26, 2014 17.77 17.89 17.69 17.75 6,300,723 +0.03(+0.19%)
Sep 25, 2014 18.09 18.13 17.69 17.71 7,796,348 -0.39(-2.17%)
Sep 24, 2014 17.99 18.16 17.97 18.11 4,169,300 +0.11(+0.58%)
Sep 23, 2014 17.98 18.20 17.91 18.00 5,124,009 -0.08(-0.42%)
Sep 22, 2014 18.63 18.63 18.06 18.08 5,785,455 -0.18(-1.00%)
Sep 19, 2014 18.66 18.68 18.25 18.26 15,709,142 -0.34(-1.85%)
Sep 18, 2014 18.44 18.62 18.38 18.60 5,736,888 +0.28(+1.51%)
Sep 17, 2014 18.27 18.50 18.18 18.33 4,534,656 +0.01(+0.08%)
Sep 16, 2014 18.00 18.41 17.94 18.31 5,745,516 +0.26(+1.46%)
Sep 15, 2014 18.36 18.38 17.97 18.05 7,684,443 -0.25(-1.36%)
Sep 12, 2014 18.69 18.69 18.27 18.30 6,858,419 -0.28(-1.49%)
Sep 11, 2014 18.63 18.70 18.37 18.58 6,549,717 -0.19(-1.02%)
Sep 10, 2014 18.80 18.84 18.59 18.77 4,503,134 +0.07(+0.36%)
Sep 09, 2014 18.85 18.98 18.68 18.70 5,187,910 -0.24(-1.26%)
Sep 08, 2014 19.09 19.13 18.86 18.94 8,341,028 -0.17(-0.90%)
Sep 05, 2014 19.15 19.24 18.99 19.11 6,630,084 -0.06(-0.30%)
Sep 04, 2014 18.80 19.28 18.80 19.17 12,848,473 +0.33(+1.75%)
Sep 03, 2014 18.76 18.90 18.63 18.84 6,777,979 +0.18(+0.98%)
Sep 02, 2014 18.66 18.66 18.50 18.66 5,032,346 +0.04(+0.23%)
Aug 29, 2014 18.62 18.61 18.61 18.61 5,431,951 +0.06(+0.31%)
Aug 28, 2014 18.36 18.59 18.32 18.56 4,694,561 +0.15(+0.83%)
Aug 27, 2014 18.50 18.64 18.37 18.40 4,779,942 -0.22(-1.16%)
Aug 26, 2014 18.34 18.65 18.27 18.62 7,043,938 +0.33(+1.81%)
Aug 25, 2014 18.34 18.46 18.25 18.29 4,006,803 +0.03(+0.16%)
Aug 22, 2014 18.23 18.41 18.12 18.26 6,562,879 +0.01(+0.05%)
Aug 21, 2014 18.37 18.47 18.24 18.25 7,126,420 -0.17(-0.94%)
Aug 20, 2014 18.47 18.56 18.38 18.42 5,785,610 -0.11(-0.62%)
Aug 19, 2014 18.39 18.63 18.35 18.54 6,485,466 +0.15(+0.81%)
Aug 18, 2014 18.22 18.40 18.04 18.39 7,454,985 +0.25(+1.37%)
Aug 15, 2014 17.97 18.22 17.83 18.14 9,707,875 +0.23(+1.28%)
Aug 14, 2014 18.18 18.18 17.84 17.91 6,717,018 -0.20(-1.10%)
Aug 13, 2014 18.04 18.26 17.92 18.11 6,732,859 +0.10(+0.58%)
Aug 12, 2014 18.00 18.10 17.81 18.01 7,770,789 +0.00(+0.00%)
Aug 11, 2014 18.12 18.20 17.96 18.01 9,042,630 -0.10(-0.53%)
Aug 08, 2014 17.36 18.20 17.36 18.10 23,474,766 +1.47(+8.82%)
Aug 07, 2014 16.95 17.10 16.52 16.64 10,700,365 -0.17(-1.02%)
Aug 06, 2014 16.71 17.02 16.59 16.81 5,863,328 -0.02(-0.11%)
Aug 05, 2014 16.77 17.07 16.63 16.83 7,828,083 +0.01(+0.06%)
Aug 04, 2014 16.84 16.98 16.73 16.82 6,322,309 -0.04(-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.