NVIDIA Corp (NQ: NVDA )

609.63 USD +15.62 (+2.63%)
Streaming Delayed Price Updated: 1:41 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 16.00 16.02 16.02 16.02 5,894,400 +0.05(+0.31%)
Dec 30, 2013 15.77 15.98 15.75 15.97 6,101,247 +0.21(+1.33%)
Dec 27, 2013 15.75 15.79 15.66 15.76 5,274,425 +0.09(+0.57%)
Dec 26, 2013 15.88 15.93 15.63 15.67 4,211,034 -0.15(-0.95%)
Dec 24, 2013 15.87 15.87 15.66 15.82 1,990,034 +0.04(+0.25%)
Dec 23, 2013 15.78 15.91 15.65 15.78 4,195,738 +0.09(+0.61%)
Dec 20, 2013 15.43 15.70 15.37 15.69 9,552,017 +0.30(+1.98%)
Dec 19, 2013 15.30 15.40 15.20 15.38 6,450,865 +0.06(+0.39%)
Dec 18, 2013 15.14 15.35 14.95 15.32 10,655,787 +0.21(+1.39%)
Dec 17, 2013 15.03 15.15 14.90 15.11 6,842,718 +0.07(+0.47%)
Dec 16, 2013 15.06 15.17 15.02 15.04 5,940,503 +0.02(+0.13%)
Dec 13, 2013 15.14 15.25 15.00 15.02 4,614,824 -0.09(-0.60%)
Dec 12, 2013 15.38 15.44 15.08 15.11 6,459,971 -0.30(-1.95%)
Dec 11, 2013 15.59 15.61 15.38 15.41 10,353,895 -0.15(-0.96%)
Dec 10, 2013 15.21 15.63 15.19 15.56 13,106,721 +0.36(+2.33%)
Dec 09, 2013 15.45 15.52 15.18 15.21 9,629,480 -0.27(-1.71%)
Dec 06, 2013 15.89 15.89 15.43 15.47 0 -0.23(-1.46%)
Dec 05, 2013 15.99 15.99 15.68 15.70 0 -0.26(-1.63%)
Dec 04, 2013 15.70 15.99 15.65 15.96 12,329,427 +0.22(+1.40%)
Dec 03, 2013 15.75 15.96 15.66 15.74 7,264,021 -0.01(-0.06%)
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.