Skip to main content

NVIDIA Corp (NQ: NVDA )

156.49 -1.78 (-1.12%)
Streaming Delayed Price Updated: 1:52 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 20.17 20.27 19.99 20.15 3,247,310 +0.05(+0.26%)
Nov 26, 2014 19.65 20.10 20.10 20.10 5,703,846 +0.33(+1.68%)
Nov 25, 2014 19.74 19.91 19.70 19.77 4,948,849 -0.01(-0.05%)
Nov 24, 2014 19.70 19.86 19.62 19.78 3,537,980 +0.12(+0.61%)
Nov 21, 2014 19.72 19.75 19.49 19.66 5,176,125 +0.11(+0.57%)
Nov 20, 2014 19.10 19.57 19.04 19.55 5,748,201 +0.32(+1.65%)
Nov 19, 2014 19.32 19.37 19.03 19.23 6,251,008 -0.07(-0.37%)
Nov 18, 2014 18.86 19.35 18.81 19.30 5,427,784 +0.45(+2.41%)
Nov 17, 2014 18.85 19.05 18.73 18.85 4,146,660 -0.09(-0.46%)
Nov 14, 2014 18.73 18.94 18.54 18.93 4,186,249 +0.22(+1.20%)
Nov 13, 2014 18.87 18.90 18.56 18.71 5,885,604 -0.09(-0.48%)
Nov 12, 2014 18.86 18.91 18.55 18.80 5,327,856 -0.13(-0.68%)
Nov 11, 2014 19.04 19.15 18.76 18.93 5,564,106 -0.23(-1.20%)
Nov 10, 2014 18.92 19.28 18.87 19.16 7,660,384 +0.22(+1.16%)
Nov 07, 2014 19.57 19.80 18.75 18.94 11,776,521 -0.41(-2.13%)
Nov 06, 2014 19.30 19.38 19.01 19.35 10,291,348 +0.09(+0.45%)
Nov 05, 2014 19.38 19.38 19.12 19.26 8,768,007 +0.00(+0.00%)
Nov 04, 2014 19.14 19.33 18.82 19.26 9,409,635 +0.25(+1.31%)
Nov 03, 2014 19.13 19.20 18.92 19.02 8,065,220 +0.32(+1.69%)
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%)
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.