Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

482.42 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2015 5.500 5.539 5.443 5.466 22,553,016 -0.06(-1.10%)
Aug 28, 2015 5.503 5.561 5.462 5.527 32,998,426 +0.02(+0.44%)
Aug 27, 2015 5.359 5.505 5.327 5.503 47,682,456 +0.20(+3.76%)
Aug 26, 2015 5.092 5.308 5.053 5.303 63,215,316 +0.37(+7.54%)
Aug 25, 2015 5.257 5.276 4.936 4.931 64,019,648 -0.10(-2.08%)
Aug 24, 2015 4.929 5.308 4.863 5.036 70,142,656 -0.18(-3.54%)
Aug 21, 2015 5.349 5.439 5.216 5.220 39,344,280 -0.17(-3.11%)
Aug 20, 2015 5.527 5.554 5.362 5.388 43,895,712 -0.20(-3.61%)
Aug 19, 2015 5.605 5.667 5.529 5.590 25,629,412 -0.02(-0.39%)
Aug 18, 2015 5.646 5.685 5.571 5.612 29,516,748 -0.05(-0.91%)
Aug 17, 2015 5.690 5.690 5.593 5.664 28,276,690 -0.04(-0.64%)
Aug 14, 2015 5.690 5.734 5.656 5.700 22,161,956 +0.00(+0.08%)
Aug 13, 2015 5.751 5.763 5.681 5.695 28,587,558 -0.05(-0.84%)
Aug 12, 2015 5.637 5.785 5.637 5.744 39,655,056 +0.01(+0.25%)
Aug 11, 2015 5.673 5.785 5.673 5.729 44,909,060 -0.03(-0.50%)
Aug 10, 2015 5.526 5.799 5.492 5.758 68,375,920 +0.19(+3.48%)
Aug 07, 2015 5.438 5.659 5.298 5.564 145,087,152 +0.61(+12.37%)
Aug 06, 2015 4.971 5.007 4.869 4.952 67,550,880 -0.03(-0.63%)
Aug 05, 2015 5.053 5.058 4.972 4.983 24,224,334 +0.05(+1.03%)
Aug 04, 2015 4.896 4.947 4.877 4.932 26,851,228 +0.02(+0.39%)
Aug 03, 2015 4.869 4.918 4.806 4.913 41,002,492 +0.08(+1.70%)
Jul 31, 2015 4.867 4.869 4.802 4.831 22,545,828 -0.02(-0.35%)
Jul 30, 2015 4.823 4.896 4.823 4.848 19,635,376 +0.01(+0.25%)
Jul 29, 2015 4.768 4.874 4.748 4.835 24,019,042 +0.06(+1.22%)
Jul 28, 2015 4.688 4.809 4.639 4.777 20,474,790 +0.10(+2.18%)
Jul 27, 2015 4.661 4.729 4.622 4.676 19,866,818 -0.03(-0.57%)
Jul 24, 2015 4.792 4.797 4.683 4.702 19,497,522 -0.06(-1.17%)
Jul 23, 2015 4.710 4.828 4.700 4.758 17,543,156 +0.06(+1.26%)
Jul 22, 2015 4.758 4.758 4.642 4.699 36,804,440 -0.09(-1.95%)
Jul 21, 2015 4.760 4.860 4.760 4.792 15,458,101 +0.02(+0.46%)
Jul 20, 2015 4.860 4.879 4.758 4.770 19,452,340 -0.09(-1.84%)
Jul 17, 2015 4.872 4.877 4.797 4.860 22,752,722 -0.03(-0.59%)
Jul 16, 2015 4.811 4.889 4.794 4.889 29,207,638 +0.11(+2.23%)
Jul 15, 2015 4.804 4.835 4.739 4.782 27,432,028 -0.03(-0.70%)
Jul 14, 2015 4.821 4.825 4.753 4.816 25,730,858 +0.00(+0.05%)
Jul 13, 2015 4.831 4.840 4.781 4.814 21,937,002 +0.03(+0.66%)
Jul 10, 2015 4.760 4.826 4.748 4.782 22,374,462 +0.08(+1.75%)
Jul 09, 2015 4.833 4.855 4.671 4.700 36,919,980 -0.06(-1.22%)
Jul 08, 2015 4.765 4.794 4.719 4.758 34,328,660 -0.03(-0.71%)
Jul 07, 2015 4.855 4.874 4.639 4.792 61,354,276 -0.09(-1.88%)
Jul 06, 2015 4.903 4.971 4.846 4.884 22,174,148 -0.06(-1.22%)
Jul 02, 2015 4.937 4.944 4.944 4.944 15,049,657 +0.00(+0.10%)
Jul 01, 2015 4.990 5.061 4.896 4.940 31,275,504 +0.07(+1.44%)
Jun 30, 2015 4.901 4.923 4.835 4.869 32,617,116 -0.00(-0.05%)
Jun 29, 2015 4.964 5.015 4.865 4.872 40,444,208 -0.15(-2.99%)
Jun 26, 2015 5.085 5.126 5.000 5.022 43,497,324 -0.10(-2.03%)
Jun 25, 2015 5.087 5.158 5.087 5.126 36,180,740 +0.04(+0.76%)
Jun 24, 2015 5.131 5.158 5.063 5.087 26,159,022 -0.05(-0.99%)
Jun 23, 2015 5.283 5.320 5.097 5.138 42,749,216 -0.13(-2.55%)
Jun 22, 2015 5.305 5.334 5.194 5.273 53,086,284 -0.02(-0.43%)
Jun 19, 2015 5.313 5.334 5.247 5.296 36,720,432 -0.02(-0.32%)
Jun 18, 2015 5.269 5.346 5.254 5.313 30,912,444 +0.09(+1.67%)
Jun 17, 2015 5.162 5.254 5.150 5.225 24,112,026 +0.06(+1.17%)
Jun 16, 2015 5.092 5.172 5.041 5.165 26,523,066 +0.06(+1.23%)
Jun 15, 2015 5.085 5.125 5.049 5.102 31,649,968 -0.01(-0.19%)
Jun 12, 2015 5.221 5.252 5.099 5.112 33,423,710 -0.14(-2.72%)
Jun 11, 2015 5.199 5.291 5.199 5.254 29,224,178 +0.06(+1.07%)
Jun 10, 2015 5.230 5.264 5.170 5.199 54,663,056 -0.09(-1.78%)
Jun 09, 2015 5.271 5.332 5.267 5.293 26,521,534 +0.03(+0.51%)
Jun 08, 2015 5.373 5.409 5.206 5.267 35,394,224 -0.12(-2.29%)
Jun 05, 2015 5.332 5.414 5.276 5.390 32,349,270 +0.04(+0.77%)
Jun 04, 2015 5.223 5.366 5.223 5.349 33,422,062 +0.09(+1.80%)
Jun 03, 2015 5.327 5.368 5.245 5.254 25,880,206 -0.06(-1.07%)
Jun 02, 2015 5.385 5.414 5.308 5.311 23,158,168 -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.