NVIDIA Corp (NQ: NVDA )

589.75 USD +13.75 (+2.39%)
Streaming Delayed Price Updated: 12:53 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 14.01 14.18 13.83 14.04 10,788,354 +0.03(+0.21%)
Jun 27, 2013 14.18 14.20 13.86 14.01 0 -0.13(-0.92%)
Jun 26, 2013 14.38 14.39 14.08 14.14 14,493,715 -0.08(-0.56%)
Jun 25, 2013 14.27 14.30 14.07 14.22 0 +0.10(+0.71%)
Jun 24, 2013 14.21 14.39 14.11 14.12 0 -0.29(-2.05%)
Jun 21, 2013 14.52 14.57 14.18 14.41 17,856,555 -0.03(-0.17%)
Jun 20, 2013 14.72 14.74 14.34 14.44 0 -0.40(-2.70%)
Jun 19, 2013 14.53 15.48 14.48 14.84 0 +0.44(+3.06%)
Jun 18, 2013 14.56 14.72 14.28 14.40 12,169,286 -0.09(-0.62%)
Jun 17, 2013 14.46 14.62 14.38 14.49 0 +0.14(+0.98%)
Jun 14, 2013 14.42 14.44 14.25 14.35 0 -0.02(-0.14%)
Jun 13, 2013 14.00 14.44 13.99 14.37 5,906,141 +0.32(+2.28%)
Jun 12, 2013 14.24 14.36 13.97 14.05 7,814,620 -0.12(-0.85%)
Jun 11, 2013 14.25 14.45 14.17 14.17 7,408,335 -0.27(-1.87%)
Jun 10, 2013 14.41 14.53 14.33 14.44 5,603,677 -0.01(-0.03%)
Jun 07, 2013 14.35 14.54 14.29 14.45 0 +0.20(+1.37%)
Jun 06, 2013 14.16 14.36 14.15 14.25 8,526,089 +0.09(+0.64%)
Jun 05, 2013 14.45 14.56 14.12 14.16 0 -0.31(-2.14%)
Jun 04, 2013 14.54 14.80 14.38 14.47 0 +0.02(+0.14%)
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.