Skip to main content

NVIDIA Corp (NQ: NVDA )

901.80 -0.70 (-0.08%)
Streaming Delayed Price Updated: 10:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 4.900 4.922 4.835 4.869 32,620,416 -0.00(-0.05%)
Jun 29, 2015 4.963 5.014 4.864 4.871 40,448,296 -0.15(-2.99%)
Jun 26, 2015 5.084 5.126 5.000 5.021 43,501,720 -0.10(-2.03%)
Jun 25, 2015 5.087 5.157 5.087 5.126 36,184,400 +0.04(+0.76%)
Jun 24, 2015 5.130 5.157 5.063 5.087 26,161,666 -0.05(-0.99%)
Jun 23, 2015 5.283 5.319 5.096 5.138 42,753,536 -0.13(-2.55%)
Jun 22, 2015 5.305 5.334 5.193 5.272 53,091,652 -0.02(-0.43%)
Jun 19, 2015 5.312 5.334 5.247 5.295 36,724,144 -0.02(-0.32%)
Jun 18, 2015 5.268 5.346 5.254 5.312 30,915,568 +0.09(+1.67%)
Jun 17, 2015 5.162 5.254 5.150 5.225 24,114,466 +0.06(+1.17%)
Jun 16, 2015 5.092 5.172 5.041 5.164 26,525,748 +0.06(+1.23%)
Jun 15, 2015 5.084 5.124 5.048 5.101 31,653,168 -0.01(-0.19%)
Jun 12, 2015 5.220 5.251 5.099 5.111 33,427,090 -0.14(-2.72%)
Jun 11, 2015 5.198 5.290 5.198 5.254 29,227,132 +0.06(+1.07%)
Jun 10, 2015 5.230 5.264 5.169 5.198 54,668,584 -0.09(-1.78%)
Jun 09, 2015 5.271 5.331 5.266 5.293 26,524,214 +0.03(+0.51%)
Jun 08, 2015 5.373 5.409 5.205 5.266 35,397,800 -0.12(-2.29%)
Jun 05, 2015 5.331 5.414 5.276 5.389 32,352,542 +0.04(+0.77%)
Jun 04, 2015 5.222 5.365 5.222 5.348 33,425,442 +0.09(+1.80%)
Jun 03, 2015 5.327 5.368 5.244 5.254 25,882,822 -0.06(-1.07%)
Jun 02, 2015 5.385 5.414 5.307 5.311 23,160,510 -0.11(-1.99%)
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.