Skip to main content

NVIDIA Corp (NQ: NVDA )

171.26 +9.01 (+5.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 4.610 4.645 4.558 4.612 27,720,520 -0.02(-0.35%)
Sep 29, 2014 4.600 4.662 4.556 4.629 20,854,340 -0.01(-0.16%)
Sep 26, 2014 4.643 4.673 4.622 4.636 24,118,808 +0.01(+0.19%)
Sep 25, 2014 4.725 4.737 4.620 4.628 29,843,976 -0.10(-2.17%)
Sep 24, 2014 4.700 4.745 4.695 4.730 15,959,844 +0.03(+0.58%)
Sep 23, 2014 4.697 4.755 4.680 4.702 19,614,416 -0.02(-0.42%)
Sep 22, 2014 4.867 4.867 4.718 4.723 22,146,392 -0.05(-1.00%)
Sep 19, 2014 4.875 4.880 4.768 4.770 60,133,696 -0.09(-1.85%)
Sep 18, 2014 4.817 4.865 4.803 4.860 21,960,480 +0.07(+1.51%)
Sep 17, 2014 4.772 4.832 4.750 4.787 17,358,404 +0.00(+0.08%)
Sep 16, 2014 4.702 4.810 4.688 4.784 21,993,508 +0.07(+1.46%)
Sep 15, 2014 4.795 4.803 4.695 4.715 29,415,608 -0.07(-1.36%)
Sep 12, 2014 4.883 4.883 4.774 4.780 26,253,636 -0.07(-1.49%)
Sep 11, 2014 4.867 4.885 4.800 4.853 25,071,944 -0.05(-1.02%)
Sep 10, 2014 4.912 4.921 4.856 4.902 17,237,740 +0.02(+0.36%)
Sep 09, 2014 4.925 4.957 4.880 4.885 19,859,024 -0.06(-1.26%)
Sep 08, 2014 4.987 4.997 4.928 4.947 31,928,980 -0.04(-0.90%)
Sep 05, 2014 5.003 5.025 4.960 4.992 25,379,584 -0.02(-0.30%)
Sep 04, 2014 4.912 5.037 4.910 5.008 49,183,220 +0.09(+1.75%)
Sep 03, 2014 4.900 4.938 4.867 4.921 25,945,716 +0.05(+0.97%)
Sep 02, 2014 4.875 4.875 4.832 4.874 19,263,532 +0.01(+0.23%)
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%)
Aug 01, 2014 4.375 4.447 4.360 4.423 21,988,240 +0.05(+1.09%)
Jul 31, 2014 4.465 4.500 4.366 4.375 40,124,888 -0.14(-3.21%)
Jul 30, 2014 4.473 4.532 4.460 4.520 24,618,692 +0.07(+1.69%)
Jul 29, 2014 4.433 4.505 4.430 4.445 21,797,308 +0.02(+0.34%)
Jul 28, 2014 4.468 4.468 4.354 4.430 33,035,396 -0.02(-0.39%)
Jul 25, 2014 4.513 4.522 4.440 4.447 26,613,468 -0.08(-1.77%)
Jul 24, 2014 4.545 4.558 4.495 4.527 25,457,732 +0.01(+0.17%)
Jul 23, 2014 4.620 4.622 4.515 4.520 29,634,892 -0.10(-2.11%)
Jul 22, 2014 4.673 4.697 4.607 4.617 29,880,820 -0.02(-0.43%)
Jul 21, 2014 4.593 4.670 4.593 4.638 24,304,740 +0.03(+0.60%)
Jul 18, 2014 4.725 4.763 4.603 4.610 56,785,668 -0.21(-4.46%)
Jul 17, 2014 4.782 4.875 4.782 4.825 32,376,548 -0.01(-0.26%)
Jul 16, 2014 4.862 4.900 4.810 4.838 31,972,840 -0.00(-0.10%)
Jul 15, 2014 4.830 4.855 4.798 4.843 39,537,476 +0.02(+0.41%)
Jul 14, 2014 4.782 4.835 4.765 4.822 27,210,072 +0.06(+1.26%)
Jul 11, 2014 4.758 4.777 4.740 4.763 19,121,672 +0.01(+0.24%)
Jul 10, 2014 4.688 4.772 4.650 4.751 26,629,936 -0.03(-0.55%)
Jul 09, 2014 4.678 4.798 4.643 4.777 38,766,060 +0.14(+3.02%)
Jul 08, 2014 4.662 4.683 4.593 4.638 22,194,108 -0.04(-0.80%)
Jul 07, 2014 4.720 4.723 4.668 4.675 12,735,468 -0.04(-0.80%)
Jul 03, 2014 4.628 4.713 4.713 4.713 13,689,200 +0.04(+0.90%)
Jul 02, 2014 4.670 4.690 4.643 4.671 17,913,028 -0.02(-0.36%)
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.