Skip to main content

NVIDIA Corp (NQ: NVDA )

203.65 +5.63 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 14.82 14.86 14.63 14.72 0 -0.09(-0.64%)
Nov 27, 2013 14.75 14.86 14.66 14.82 0 +0.06(+0.38%)
Nov 26, 2013 14.80 14.92 14.70 14.76 19,935,494 +0.12(+0.84%)
Nov 25, 2013 14.33 14.66 14.33 14.64 6,570,214 +0.31(+2.17%)
Nov 22, 2013 14.49 14.49 14.30 14.33 0 -0.14(-0.98%)
Nov 21, 2013 14.38 14.50 14.31 14.47 5,653,426 +0.11(+0.79%)
Nov 20, 2013 14.58 14.62 14.33 14.36 5,423,627 -0.22(-1.49%)
Nov 19, 2013 14.74 14.88 14.55 14.57 0 -0.24(-1.62%)
Nov 18, 2013 14.85 14.98 14.78 14.81 8,440,026 -0.37(-2.41%)
Nov 15, 2013 15.28 15.30 15.03 15.18 0 -0.05(-0.31%)
Nov 14, 2013 15.11 15.32 15.11 15.23 8,197,115 +0.07(+0.43%)
Nov 13, 2013 14.72 15.16 14.69 15.16 8,859,521 +0.41(+2.77%)
Nov 12, 2013 14.80 14.88 14.59 14.75 0 +0.02(+0.16%)
Nov 11, 2013 14.55 14.77 14.52 14.73 7,925,558 +0.12(+0.84%)
Nov 08, 2013 14.08 14.65 14.02 14.61 0 +0.95(+6.98%)
Nov 07, 2013 13.94 13.98 13.63 13.65 14,625,840 -0.33(-2.38%)
Nov 06, 2013 13.89 14.00 13.75 13.99 5,273,666 +0.09(+0.68%)
Nov 05, 2013 13.83 13.96 13.68 13.89 11,242,913 -0.02(-0.14%)
Nov 04, 2013 14.37 14.37 13.89 13.91 10,924,336 -0.41(-2.85%)
Nov 01, 2013 14.34 14.39 14.22 14.32 0 +0.06(+0.43%)
Oct 31, 2013 14.31 14.41 14.23 14.26 7,806,841 -0.03(-0.20%)
Oct 30, 2013 14.35 14.41 14.17 14.29 5,432,772 -0.01(-0.07%)
Oct 29, 2013 14.26 14.33 14.13 14.30 10,329,298 +0.02(+0.13%)
Oct 28, 2013 14.29 14.35 14.08 14.28 9,926,724 -0.03(-0.20%)
Oct 25, 2013 14.52 14.53 14.26 14.31 0 -0.14(-0.94%)
Oct 24, 2013 14.59 14.68 14.42 14.44 6,295,816 -0.11(-0.75%)
Oct 23, 2013 14.78 14.78 14.50 14.55 6,716,217 -0.25(-1.71%)
Oct 22, 2013 14.88 14.89 14.67 14.81 4,777,144 -0.08(-0.50%)
Oct 21, 2013 15.02 15.03 14.83 14.88 5,192,979 +0.04(+0.25%)
Oct 18, 2013 14.65 14.89 14.59 14.84 6,792,243 +0.17(+1.15%)
Oct 17, 2013 14.53 14.71 14.53 14.67 5,680,636 +0.03(+0.19%)
Oct 16, 2013 14.55 14.70 14.53 14.65 5,557,343 +0.18(+1.23%)
Oct 15, 2013 14.54 14.63 14.46 14.47 5,558,225 -0.08(-0.52%)
Oct 14, 2013 14.29 14.54 14.29 14.54 4,432,795 +0.22(+1.51%)
Oct 11, 2013 14.22 14.40 14.18 14.33 0 -0.12(-0.81%)
Oct 10, 2013 14.39 14.49 14.29 14.44 5,932,698 +0.15(+1.08%)
Oct 09, 2013 14.61 14.62 14.21 14.29 0 -0.23(-1.55%)
Oct 08, 2013 14.60 14.81 14.40 14.51 7,735,778 -0.12(-0.83%)
Oct 07, 2013 14.58 14.74 14.50 14.64 0 +0.00(+0.00%)
Oct 04, 2013 14.42 14.76 14.38 14.64 6,556,913 +0.20(+1.37%)
Oct 03, 2013 14.60 14.73 14.37 14.44 11,628,716 -0.15(-1.03%)
Oct 02, 2013 14.45 14.65 14.45 14.59 4,304,761 -0.01(-0.06%)
Oct 01, 2013 14.63 14.70 14.52 14.60 6,041,583 -0.01(-0.06%)
Sep 30, 2013 14.48 14.71 14.39 14.61 6,032,297 -0.02(-0.13%)
Sep 27, 2013 14.60 14.72 14.54 14.63 0 -0.08(-0.57%)
Sep 26, 2013 14.80 14.82 14.63 14.71 3,957,655 -0.05(-0.35%)
Sep 25, 2013 14.71 14.87 14.65 14.76 6,207,666 +0.02(+0.16%)
Sep 24, 2013 14.69 14.80 14.61 14.74 6,057,470 +0.06(+0.38%)
Sep 23, 2013 14.81 14.94 14.60 14.68 7,219,758 -0.15(-0.98%)
Sep 20, 2013 14.99 15.09 14.80 14.83 0 -0.12(-0.82%)
Sep 19, 2013 15.09 15.11 14.89 14.95 6,060,071 -0.07(-0.46%)
Sep 18, 2013 14.90 15.06 14.82 15.02 7,137,685 +0.13(+0.88%)
Sep 17, 2013 14.90 15.01 14.83 14.89 0 +0.05(+0.32%)
Sep 16, 2013 14.95 15.06 14.82 14.84 6,273,029 +0.01(+0.06%)
Sep 13, 2013 14.79 14.90 14.68 14.83 0 +0.09(+0.64%)
Sep 12, 2013 14.67 14.93 14.67 14.74 8,090,240 -0.01(-0.06%)
Sep 11, 2013 14.49 14.79 14.39 14.75 10,549,631 +0.24(+1.68%)
Sep 10, 2013 14.31 14.51 14.24 14.50 7,776,365 +0.31(+2.15%)
Sep 09, 2013 14.08 14.20 14.04 14.20 6,533,914 +0.23(+1.65%)
Sep 06, 2013 14.04 14.11 13.86 13.97 0 -0.06(-0.40%)
Sep 05, 2013 13.93 14.08 13.92 14.03 4,626,295 +0.04(+0.27%)
Sep 04, 2013 13.86 14.07 13.84 13.99 5,913,841 +0.13(+0.95%)
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.