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 (%)
Jul 31, 2013 3.585 3.645 3.583 3.609 0 +0.01(+0.17%)
Jul 30, 2013 3.555 3.650 3.553 3.603 0 +0.06(+1.69%)
Jul 29, 2013 3.542 3.587 3.533 3.542 0 -0.01(-0.21%)
Jul 26, 2013 3.522 3.570 3.522 3.550 0 -0.02(-0.42%)
Jul 25, 2013 3.550 3.611 3.525 3.565 0 +0.01(+0.35%)
Jul 24, 2013 3.585 3.595 3.547 3.553 0 +0.00(+0.00%)
Jul 23, 2013 3.603 3.603 3.545 3.553 0 -0.00(-0.14%)
Jul 22, 2013 3.572 3.620 3.542 3.558 29,238,060 -0.00(-0.07%)
Jul 19, 2013 3.615 3.632 3.522 3.560 48,054,052 -0.08(-2.13%)
Jul 18, 2013 3.647 3.660 3.590 3.638 34,444,804 -0.01(-0.38%)
Jul 17, 2013 3.672 3.685 3.643 3.651 14,994,228 -0.02(-0.58%)
Jul 16, 2013 3.667 3.692 3.649 3.672 0 +0.02(+0.55%)
Jul 15, 2013 3.667 3.667 3.595 3.652 20,133,096 -0.01(-0.20%)
Jul 12, 2013 3.650 3.695 3.638 3.660 0 +0.00(+0.07%)
Jul 11, 2013 3.627 3.663 3.620 3.658 0 +0.05(+1.39%)
Jul 10, 2013 3.560 3.618 3.550 3.607 0 +0.05(+1.33%)
Jul 09, 2013 3.550 3.582 3.540 3.560 0 +0.02(+0.54%)
Jul 08, 2013 3.570 3.587 3.522 3.541 0 -0.02(-0.53%)
Jul 05, 2013 3.542 3.567 3.519 3.560 0 +0.03(+0.78%)
Jul 03, 2013 3.493 3.575 3.493 3.533 0 +0.01(+0.28%)
Jul 02, 2013 3.505 3.575 3.490 3.522 0 -0.00(-0.07%)
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.