Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

482.42 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2013 3.270 3.310 3.228 3.277 46,215,640 +0.01(+0.21%)
Jun 27, 2013 3.310 3.315 3.235 3.270 0 -0.03(-0.92%)
Jun 26, 2013 3.357 3.360 3.287 3.301 62,088,836 -0.02(-0.56%)
Jun 25, 2013 3.331 3.338 3.284 3.319 0 +0.02(+0.71%)
Jun 24, 2013 3.317 3.359 3.294 3.296 0 -0.07(-2.05%)
Jun 21, 2013 3.389 3.401 3.310 3.365 76,494,728 -0.01(-0.17%)
Jun 20, 2013 3.436 3.441 3.346 3.371 0 -0.09(-2.70%)
Jun 19, 2013 3.392 3.614 3.380 3.464 0 +0.10(+3.06%)
Jun 18, 2013 3.399 3.436 3.333 3.361 52,131,340 -0.02(-0.62%)
Jun 17, 2013 3.375 3.413 3.357 3.382 0 +0.03(+0.98%)
Jun 14, 2013 3.366 3.371 3.326 3.350 0 -0.00(-0.14%)
Jun 13, 2013 3.268 3.371 3.266 3.354 25,300,996 +0.07(+2.28%)
Jun 12, 2013 3.324 3.351 3.261 3.280 33,476,624 -0.03(-0.85%)
Jun 11, 2013 3.326 3.373 3.308 3.308 31,736,162 -0.06(-1.87%)
Jun 10, 2013 3.364 3.392 3.345 3.371 24,005,286 -0.00(-0.03%)
Jun 07, 2013 3.350 3.394 3.336 3.372 0 +0.05(+1.37%)
Jun 06, 2013 3.305 3.352 3.303 3.326 36,524,448 +0.02(+0.64%)
Jun 05, 2013 3.373 3.399 3.296 3.305 0 -0.07(-2.14%)
Jun 04, 2013 3.394 3.455 3.357 3.378 0 +0.00(+0.14%)
Jun 03, 2013 3.382 3.408 3.303 3.373 47,600,472 -0.00(-0.14%)
May 31, 2013 3.396 3.446 3.378 3.378 61,849,916 -0.04(-1.09%)
May 30, 2013 3.366 3.449 3.357 3.415 0 +0.04(+1.32%)
May 29, 2013 3.371 3.392 3.357 3.371 35,882,372 -0.02(-0.62%)
May 28, 2013 3.420 3.429 3.359 3.392 29,911,578 -0.00(-0.07%)
May 24, 2013 3.396 3.424 3.357 3.394 0 -0.02(-0.62%)
May 23, 2013 3.322 3.426 3.312 3.415 42,183,272 +0.05(+1.60%)
May 22, 2013 3.497 3.497 3.347 3.361 51,449,144 -0.12(-3.49%)
May 21, 2013 3.467 3.497 3.426 3.483 38,317,400 +0.04(+1.05%)
May 20, 2013 3.440 3.459 3.428 3.447 0 -0.01(-0.20%)
May 17, 2013 3.414 3.477 3.389 3.454 0 +0.06(+1.64%)
May 16, 2013 3.410 3.444 3.386 3.398 33,192,408 -0.02(-0.44%)
May 15, 2013 3.340 3.426 3.340 3.413 0 +0.11(+3.20%)
May 13, 2013 3.354 3.368 3.293 3.307 31,195,176 -0.07(-2.06%)
May 10, 2013 3.298 3.391 3.298 3.377 0 +0.15(+4.53%)
May 09, 2013 3.170 3.245 3.166 3.231 60,920,276 +0.00(+0.08%)
May 08, 2013 3.175 3.247 3.163 3.228 35,946,436 +0.06(+1.82%)
May 07, 2013 3.212 3.219 3.140 3.170 0 -0.04(-1.30%)
May 06, 2013 3.221 3.239 3.194 3.212 0 -0.01(-0.29%)
May 03, 2013 3.228 3.245 3.207 3.221 0 +0.01(+0.43%)
May 02, 2013 3.168 3.217 3.149 3.207 34,819,352 +0.04(+1.17%)
May 01, 2013 3.198 3.219 3.159 3.170 0 -0.03(-0.87%)
Apr 30, 2013 3.159 3.198 3.138 3.198 29,784,366 +0.05(+1.47%)
Apr 29, 2013 3.119 3.163 3.105 3.152 29,029,296 +0.04(+1.19%)
Apr 26, 2013 3.124 3.128 3.110 3.115 34,913,160 -0.01(-0.45%)
Apr 25, 2013 3.119 3.135 3.091 3.128 0 +0.03(+0.82%)
Apr 24, 2013 3.010 3.128 3.008 3.103 0 +0.10(+3.41%)
Apr 23, 2013 2.950 3.031 2.945 3.001 40,574,480 +0.08(+2.62%)
Apr 22, 2013 2.917 2.950 2.894 2.924 26,432,624 +0.00(+0.16%)
Apr 19, 2013 2.910 2.928 2.873 2.919 32,617,962 +0.01(+0.24%)
Apr 18, 2013 2.978 2.996 2.912 2.912 43,330,276 -0.06(-1.92%)
Apr 17, 2013 2.987 3.015 2.952 2.969 57,366,296 -0.04(-1.35%)
Apr 16, 2013 3.005 3.031 2.989 3.010 50,466,120 +0.03(+1.09%)
Apr 15, 2013 3.031 3.040 2.959 2.978 46,330,328 -0.06(-2.06%)
Apr 12, 2013 2.980 3.073 2.954 3.040 82,944,272 +0.07(+2.51%)
Apr 11, 2013 2.938 2.984 2.857 2.966 104,326,792 -0.01(-0.47%)
Apr 10, 2013 2.936 2.984 2.929 2.980 41,407,456 +0.05(+1.58%)
Apr 09, 2013 2.889 2.954 2.868 2.933 40,965,784 +0.05(+1.61%)
Apr 08, 2013 2.896 2.896 2.832 2.887 35,161,380 -0.01(-0.24%)
Apr 05, 2013 2.803 2.894 2.796 2.894 59,347,924 +0.05(+1.76%)
Apr 04, 2013 2.808 2.854 2.799 2.844 31,718,750 +0.03(+0.98%)
Apr 03, 2013 2.847 2.864 2.796 2.816 37,945,160 -0.03(-1.21%)
Apr 02, 2013 2.885 2.892 2.834 2.851 39,990,784 -0.03(-1.09%)
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.