NVIDIA Corp (NQ: NVDA )

530.45 USD +1.06 (+0.20%)
Official Closing Price Updated: 4:58 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 15.24 15.35 15.16 15.19 7,329,172 -0.03(-0.20%)
Oct 30, 2013 15.28 15.35 15.09 15.22 5,100,363 -0.01(-0.07%)
Oct 29, 2013 15.19 15.26 15.05 15.23 9,697,289 +0.02(+0.13%)
Oct 28, 2013 15.22 15.29 15.00 15.21 9,319,347 -0.03(-0.20%)
Oct 25, 2013 15.47 15.48 15.19 15.24 0 -0.14(-0.94%)
Oct 24, 2013 15.54 15.64 15.36 15.38 5,910,600 -0.12(-0.75%)
Oct 23, 2013 15.74 15.74 15.45 15.50 6,305,279 -0.27(-1.71%)
Oct 22, 2013 15.85 15.86 15.63 15.77 4,484,850 -0.08(-0.50%)
Oct 21, 2013 16.00 16.01 15.80 15.85 4,875,242 +0.04(+0.25%)
Oct 18, 2013 15.60 15.86 15.54 15.81 6,376,653 +0.18(+1.15%)
Oct 17, 2013 15.48 15.67 15.48 15.63 5,333,061 +0.03(+0.19%)
Oct 16, 2013 15.50 15.66 15.48 15.60 5,217,312 +0.19(+1.23%)
Oct 15, 2013 15.49 15.58 15.40 15.41 5,218,140 -0.08(-0.52%)
Oct 14, 2013 15.22 15.49 15.22 15.49 4,161,570 +0.23(+1.51%)
Oct 11, 2013 15.15 15.34 15.10 15.26 0 -0.12(-0.81%)
Oct 10, 2013 15.33 15.43 15.22 15.38 5,569,700 +0.16(+1.08%)
Oct 09, 2013 15.56 15.57 15.14 15.22 0 -0.24(-1.55%)
Oct 08, 2013 15.55 15.77 15.34 15.46 7,262,457 -0.13(-0.83%)
Oct 07, 2013 15.53 15.70 15.45 15.59 0 +0.00(+0.00%)
Oct 04, 2013 15.36 15.72 15.32 15.59 6,155,722 +0.21(+1.37%)
Oct 03, 2013 15.55 15.69 15.30 15.38 10,917,201 -0.16(-1.03%)
Oct 02, 2013 15.39 15.60 15.39 15.54 4,041,370 -0.01(-0.06%)
Oct 01, 2013 15.58 15.65 15.46 15.55 5,671,923 -0.01(-0.06%)
Sep 30, 2013 15.42 15.67 15.33 15.56 5,663,205 -0.02(-0.13%)
Sep 27, 2013 15.55 15.68 15.49 15.58 0 -0.09(-0.57%)
Sep 26, 2013 15.76 15.79 15.58 15.67 3,715,502 -0.05(-0.35%)
Sep 25, 2013 15.67 15.84 15.60 15.72 5,827,844 +0.03(+0.16%)
Sep 24, 2013 15.65 15.76 15.56 15.70 5,686,838 +0.06(+0.38%)
Sep 23, 2013 15.78 15.91 15.55 15.64 6,778,010 -0.15(-0.98%)
Sep 20, 2013 15.97 16.07 15.76 15.79 0 -0.13(-0.82%)
Sep 19, 2013 16.07 16.10 15.86 15.93 5,689,280 -0.07(-0.46%)
Sep 18, 2013 15.87 16.04 15.79 16.00 6,700,959 +0.14(+0.88%)
Sep 17, 2013 15.87 15.99 15.80 15.86 0 +0.05(+0.32%)
Sep 16, 2013 15.92 16.04 15.79 15.81 5,889,208 +0.01(+0.06%)
Sep 13, 2013 15.75 15.87 15.64 15.80 0 +0.10(+0.64%)
Sep 12, 2013 15.63 15.90 15.63 15.70 7,595,231 -0.01(-0.06%)
Sep 11, 2013 15.43 15.75 15.32 15.71 9,904,141 +0.26(+1.68%)
Sep 10, 2013 15.24 15.46 15.17 15.45 7,300,560 +0.32(+2.15%)
Sep 09, 2013 15.00 15.13 14.96 15.12 6,134,130 +0.24(+1.65%)
Sep 06, 2013 14.95 15.03 14.77 14.88 0 -0.06(-0.40%)
Sep 05, 2013 14.84 15.00 14.83 14.94 4,343,231 +0.04(+0.27%)
Sep 04, 2013 14.76 14.99 14.74 14.90 5,551,997 +0.14(+0.95%)
Sep 03, 2013 14.79 14.97 14.67 14.76 7,109,924 +0.01(+0.07%)
Aug 30, 2013 14.78 14.82 14.68 14.75 0 -0.02(-0.14%)
Aug 29, 2013 14.75 14.91 14.71 14.77 6,865,569 -0.03(-0.20%)
Aug 28, 2013 14.83 14.94 14.74 14.80 7,942,944 -0.00(-0.03%)
Aug 27, 2013 14.85 14.95 14.75 14.80 6,932,735 -0.19(-1.27%)
Aug 26, 2013 14.97 15.03 14.93 14.99 7,508,159 +0.03(+0.23%)
Aug 23, 2013 14.98 15.10 14.93 14.96 0 +0.00(+0.00%)
Aug 22, 2013 14.87 15.10 14.87 14.96 3,224,126 +0.08(+0.54%)
Aug 21, 2013 14.86 15.05 14.82 14.88 6,536,447 -0.07(-0.47%)
Aug 20, 2013 14.87 15.05 14.85 14.95 5,855,371 +0.00(+0.00%)
Aug 19, 2013 15.10 15.15 14.94 14.95 9,835,807 -0.24(-1.57%)
Aug 16, 2013 15.10 15.40 15.07 15.19 0 +0.06(+0.42%)
Aug 15, 2013 14.87 15.25 14.81 15.12 18,087,934 +0.10(+0.63%)
Aug 14, 2013 14.39 15.12 14.38 15.03 20,711,269 +0.61(+4.23%)
Aug 13, 2013 14.39 14.48 14.30 14.42 4,935,029 +0.05(+0.35%)
Aug 12, 2013 13.90 14.58 13.11 14.37 6,432,673 -0.12(-0.83%)
Aug 09, 2013 14.12 14.71 14.11 14.49 22,655,840 -0.21(-1.42%)
Aug 08, 2013 14.68 14.77 14.51 14.70 8,347,846 +0.10(+0.68%)
Aug 07, 2013 14.53 14.75 14.52 14.60 6,109,337 -0.01(-0.07%)
Aug 06, 2013 14.84 14.87 14.58 14.61 5,123,109 -0.22(-1.48%)
Aug 05, 2013 14.72 14.88 14.64 14.83 4,629,714 +0.07(+0.47%)
Aug 02, 2013 14.61 14.79 14.51 14.76 5,240,677 +0.12(+0.82%)
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.