Skip to main content

NVIDIA Corp (NQ: NVDA )

188.11 +9.60 (+5.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 4.910 4.928 4.793 4.801 29,819,872 -0.14(-2.91%)
Jan 29, 2015 4.830 4.973 4.808 4.945 23,534,124 +0.12(+2.43%)
Jan 28, 2015 4.968 4.987 4.825 4.827 27,271,056 -0.08(-1.63%)
Jan 27, 2015 5.075 5.080 4.897 4.907 35,788,884 -0.25(-4.78%)
Jan 26, 2015 5.155 5.180 5.122 5.154 13,322,232 -0.02(-0.46%)
Jan 23, 2015 5.168 5.186 5.125 5.178 12,041,556 +0.02(+0.29%)
Jan 22, 2015 5.085 5.176 5.032 5.162 15,971,240 +0.09(+1.72%)
Jan 21, 2015 4.978 5.088 4.942 5.075 14,477,976 +0.07(+1.40%)
Jan 20, 2015 5.025 5.053 4.942 5.005 14,030,676 +0.01(+0.30%)
Jan 16, 2015 4.893 4.990 4.878 4.990 18,151,200 +0.09(+1.84%)
Jan 15, 2015 4.970 5.000 4.897 4.900 18,893,648 -0.03(-0.71%)
Jan 14, 2015 4.862 4.950 4.850 4.935 15,526,124 +0.02(+0.43%)
Jan 13, 2015 4.960 5.060 4.880 4.914 23,671,840 -0.01(-0.18%)
Jan 12, 2015 4.997 4.999 4.878 4.923 19,073,228 -0.06(-1.25%)
Jan 09, 2015 4.982 5.022 4.914 4.985 20,954,404 +0.02(+0.40%)
Jan 08, 2015 4.840 4.995 4.838 4.965 28,378,136 +0.18(+3.79%)
Jan 07, 2015 4.832 4.875 4.770 4.784 32,180,744 -0.01(-0.29%)
Jan 06, 2015 4.955 4.960 4.793 4.798 19,776,244 -0.15(-3.03%)
Jan 05, 2015 5.032 5.048 4.925 4.947 19,791,796 -0.08(-1.69%)
Jan 02, 2015 5.032 5.070 4.953 5.032 11,368,048 +0.02(+0.40%)
Dec 31, 2014 5.100 5.013 5.013 5.013 16,630,000 -0.08(-1.57%)
Dec 30, 2014 5.105 5.130 5.085 5.093 11,211,240 -0.05(-0.92%)
Dec 29, 2014 5.133 5.175 5.107 5.140 8,332,112 -0.01(-0.15%)
Dec 26, 2014 5.143 5.175 5.130 5.147 5,264,400 +0.00(+0.10%)
Dec 24, 2014 5.175 5.143 5.143 5.143 4,564,400 -0.02(-0.39%)
Dec 23, 2014 5.235 5.260 5.156 5.162 10,927,932 -0.03(-0.63%)
Dec 22, 2014 5.100 5.195 5.082 5.195 14,897,428 +0.09(+1.76%)
Dec 19, 2014 5.090 5.125 5.043 5.105 32,552,920 +0.05(+0.99%)
Dec 18, 2014 5.098 5.157 5.008 5.055 22,532,628 +0.02(+0.40%)
Dec 17, 2014 4.935 5.043 4.775 5.035 34,559,740 +0.20(+4.11%)
Dec 16, 2014 4.888 4.965 4.835 4.836 18,528,904 -0.06(-1.15%)
Dec 15, 2014 4.965 5.055 4.878 4.893 25,469,672 -0.01(-0.31%)
Dec 12, 2014 4.997 5.043 4.902 4.907 32,414,648 -0.16(-3.11%)
Dec 11, 2014 5.098 5.133 5.055 5.065 13,565,208 -0.00(-0.05%)
Dec 10, 2014 5.168 5.188 5.061 5.067 20,471,424 -0.12(-2.22%)
Dec 09, 2014 5.168 5.195 5.090 5.183 23,944,752 -0.02(-0.34%)
Dec 08, 2014 5.260 5.312 5.157 5.200 22,706,840 -0.07(-1.28%)
Dec 05, 2014 5.240 5.295 5.237 5.268 16,568,112 +0.03(+0.57%)
Dec 04, 2014 5.277 5.298 5.202 5.237 18,663,108 -0.05(-0.90%)
Dec 03, 2014 5.178 5.287 5.162 5.285 28,445,704 +0.13(+2.57%)
Dec 02, 2014 5.140 5.175 5.093 5.152 24,595,192 +0.01(+0.15%)
Dec 01, 2014 5.220 5.250 5.138 5.145 19,005,444 -0.10(-1.86%)
Nov 28, 2014 5.247 5.272 5.201 5.242 12,483,124 +0.01(+0.26%)
Nov 26, 2014 5.112 5.229 5.229 5.229 21,926,400 +0.09(+1.68%)
Nov 25, 2014 5.135 5.180 5.125 5.143 19,024,084 -0.00(-0.05%)
Nov 24, 2014 5.125 5.168 5.105 5.145 13,600,500 +0.03(+0.61%)
Nov 21, 2014 5.130 5.138 5.070 5.114 19,897,764 +0.03(+0.57%)
Nov 20, 2014 4.968 5.090 4.952 5.085 22,096,904 +0.08(+1.65%)
Nov 19, 2014 5.025 5.040 4.950 5.003 24,029,768 -0.04(-0.79%)
Nov 18, 2014 4.928 5.055 4.915 5.043 20,777,248 +0.12(+2.41%)
Nov 17, 2014 4.925 4.978 4.893 4.924 15,873,180 -0.02(-0.45%)
Nov 14, 2014 4.893 4.947 4.844 4.946 16,024,724 +0.06(+1.20%)
Nov 13, 2014 4.930 4.937 4.848 4.888 22,529,756 -0.02(-0.48%)
Nov 12, 2014 4.928 4.940 4.845 4.911 20,394,728 -0.03(-0.68%)
Nov 11, 2014 4.975 5.003 4.901 4.945 21,299,080 -0.06(-1.20%)
Nov 10, 2014 4.942 5.038 4.930 5.005 29,323,512 +0.06(+1.16%)
Nov 07, 2014 5.112 5.171 4.897 4.947 45,079,848 -0.11(-2.13%)
Nov 06, 2014 5.043 5.062 4.965 5.055 39,394,692 +0.02(+0.45%)
Nov 05, 2014 5.062 5.064 4.995 5.032 33,563,428 +0.00(+0.00%)
Nov 04, 2014 5.000 5.050 4.918 5.032 36,019,544 +0.06(+1.31%)
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.