Skip to main content

NVIDIA Corp (NQ: NVDA )

114.26 -1.33 (-1.15%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 0.3630 0.3683 0.3611 0.3611 578,633,024 -0.00(-1.09%)
May 30, 2013 0.3598 0.3687 0.3588 0.3650 0 +0.00(+1.32%)
May 29, 2013 0.3603 0.3626 0.3588 0.3603 335,695,296 -0.00(-0.62%)
May 28, 2013 0.3655 0.3665 0.3591 0.3625 279,835,904 -0.00(-0.07%)
May 24, 2013 0.3630 0.3660 0.3588 0.3628 0 -0.00(-0.62%)
May 23, 2013 0.3551 0.3662 0.3541 0.3650 394,642,976 +0.01(+1.60%)
May 22, 2013 0.3738 0.3738 0.3578 0.3593 481,329,248 -0.01(-3.49%)
May 21, 2013 0.3705 0.3738 0.3662 0.3723 358,476,064 +0.00(+0.55%)
May 20, 2013 0.3695 0.3716 0.3682 0.3702 0 -0.00(-0.20%)
May 17, 2013 0.3667 0.3735 0.3640 0.3710 0 +0.01(+1.64%)
May 16, 2013 0.3662 0.3700 0.3638 0.3650 308,999,168 -0.00(-0.44%)
May 15, 2013 0.3588 0.3680 0.3588 0.3666 0 +0.01(+3.20%)
May 13, 2013 0.3603 0.3618 0.3538 0.3553 290,406,272 -0.01(-2.06%)
May 10, 2013 0.3543 0.3643 0.3543 0.3628 0 +0.02(+4.53%)
May 09, 2013 0.3405 0.3485 0.3401 0.3470 567,127,104 +0.00(+0.08%)
May 08, 2013 0.3410 0.3488 0.3398 0.3468 334,637,344 +0.01(+1.82%)
May 07, 2013 0.3450 0.3458 0.3373 0.3405 0 -0.00(-1.30%)
May 06, 2013 0.3460 0.3479 0.3430 0.3450 0 -0.00(-0.29%)
May 03, 2013 0.3468 0.3485 0.3445 0.3460 0 +0.00(+0.43%)
May 02, 2013 0.3403 0.3455 0.3383 0.3445 324,144,928 +0.00(+1.17%)
May 01, 2013 0.3435 0.3458 0.3394 0.3405 0 -0.00(-0.87%)
Apr 30, 2013 0.3393 0.3435 0.3371 0.3435 277,272,576 +0.00(+1.47%)
Apr 29, 2013 0.3351 0.3398 0.3336 0.3386 270,243,392 +0.00(+1.19%)
Apr 26, 2013 0.3356 0.3361 0.3341 0.3346 325,018,240 -0.00(-0.45%)
Apr 25, 2013 0.3351 0.3368 0.3321 0.3361 0 +0.00(+0.82%)
Apr 24, 2013 0.3233 0.3361 0.3231 0.3333 0 +0.01(+3.41%)
Apr 23, 2013 0.3168 0.3256 0.3163 0.3223 377,721,344 +0.01(+2.62%)
Apr 22, 2013 0.3134 0.3168 0.3109 0.3141 246,070,112 +0.00(+0.16%)
Apr 19, 2013 0.3126 0.3145 0.3086 0.3136 303,651,488 +0.00(+0.24%)
Apr 18, 2013 0.3198 0.3218 0.3129 0.3129 403,375,968 -0.01(-1.92%)
Apr 17, 2013 0.3208 0.3238 0.3171 0.3190 534,041,952 -0.00(-1.35%)
Apr 16, 2013 0.3228 0.3256 0.3211 0.3233 469,805,888 +0.00(+1.09%)
Apr 15, 2013 0.3256 0.3266 0.3178 0.3198 431,304,448 -0.01(-2.06%)
Apr 12, 2013 0.3201 0.3301 0.3173 0.3266 772,155,840 +0.01(+2.51%)
Apr 11, 2013 0.3156 0.3206 0.3069 0.3186 971,212,864 -0.00(-0.47%)
Apr 10, 2013 0.3154 0.3206 0.3146 0.3201 385,475,808 +0.00(+1.58%)
Apr 09, 2013 0.3104 0.3173 0.3081 0.3151 381,364,128 +0.00(+1.61%)
Apr 08, 2013 0.3111 0.3111 0.3042 0.3101 327,328,992 -0.00(-0.24%)
Apr 05, 2013 0.3011 0.3109 0.3004 0.3109 552,489,600 +0.01(+1.76%)
Apr 04, 2013 0.3016 0.3066 0.3006 0.3055 295,280,416 +0.00(+0.98%)
Apr 03, 2013 0.3059 0.3076 0.3004 0.3025 353,244,128 -0.00(-1.21%)
Apr 02, 2013 0.3099 0.3106 0.3044 0.3062 372,287,520 -0.00(-1.09%)
Apr 01, 2013 0.3193 0.3193 0.3074 0.3096 443,736,672 -0.01(-3.27%)
Mar 28, 2013 0.3149 0.3203 0.3126 0.3201 349,991,872 +0.00(+1.42%)
Mar 27, 2013 0.3106 0.3173 0.3099 0.3156 255,457,056 +0.00(+1.20%)
Mar 26, 2013 0.3104 0.3121 0.3091 0.3119 233,018,384 +0.00(+0.73%)
Mar 25, 2013 0.3131 0.3134 0.3074 0.3096 362,821,152 -0.00(-0.56%)
Mar 22, 2013 0.3109 0.3126 0.3096 0.3114 232,952,368 +0.00(+0.48%)
Mar 21, 2013 0.3131 0.3136 0.3094 0.3099 339,727,776 -0.00(-1.58%)
Mar 20, 2013 0.3141 0.3159 0.3112 0.3149 341,288,928 +0.00(+1.20%)
Mar 19, 2013 0.3134 0.3149 0.3089 0.3111 355,490,464 -0.00(-0.64%)
Mar 18, 2013 0.3134 0.3161 0.3109 0.3131 298,925,568 -0.00(-0.71%)
Mar 15, 2013 0.3181 0.3181 0.3141 0.3154 356,524,512 -0.00(-0.86%)
Mar 14, 2013 0.3198 0.3208 0.3161 0.3181 384,090,432 +0.00(+0.08%)
Mar 13, 2013 0.3178 0.3232 0.3149 0.3178 486,839,712 +0.00(+0.00%)
Mar 12, 2013 0.3163 0.3188 0.3134 0.3178 311,483,552 +0.00(+0.35%)
Mar 11, 2013 0.3166 0.3181 0.3141 0.3167 300,362,336 -0.00(-0.98%)
Mar 08, 2013 0.3191 0.3213 0.3176 0.3198 246,990,512 +0.00(+0.47%)
Mar 07, 2013 0.3208 0.3241 0.3165 0.3183 315,469,856 -0.00(-0.23%)
Mar 06, 2013 0.3213 0.3243 0.3176 0.3191 343,633,024 -0.00(-0.08%)
Mar 05, 2013 0.3176 0.3198 0.3160 0.3193 366,853,152 +0.00(+1.15%)
Mar 04, 2013 0.3149 0.3187 0.3124 0.3157 354,404,384 -0.00(-0.43%)
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.