Skip to main content

NVIDIA Corp (NQ: NVDA )

884.55 +6.19 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 3.347 3.403 3.345 3.369 0 +0.01(+0.17%)
Jul 30, 2013 3.319 3.408 3.317 3.363 0 +0.06(+1.69%)
Jul 29, 2013 3.307 3.349 3.298 3.307 0 -0.01(-0.21%)
Jul 26, 2013 3.289 3.333 3.289 3.314 0 -0.01(-0.42%)
Jul 25, 2013 3.314 3.372 3.291 3.328 0 +0.01(+0.35%)
Jul 24, 2013 3.347 3.356 3.312 3.317 0 +0.00(+0.00%)
Jul 23, 2013 3.363 3.363 3.310 3.317 0 -0.00(-0.14%)
Jul 22, 2013 3.335 3.380 3.307 3.321 31,315,998 -0.00(-0.07%)
Jul 19, 2013 3.375 3.391 3.289 3.324 51,469,236 -0.07(-2.13%)
Jul 18, 2013 3.405 3.417 3.352 3.396 36,892,784 -0.01(-0.38%)
Jul 17, 2013 3.429 3.440 3.401 3.409 16,059,862 -0.02(-0.58%)
Jul 16, 2013 3.424 3.447 3.407 3.429 0 +0.02(+0.55%)
Jul 15, 2013 3.424 3.424 3.356 3.410 21,563,948 -0.01(-0.21%)
Jul 12, 2013 3.408 3.450 3.396 3.417 0 +0.00(+0.07%)
Jul 11, 2013 3.387 3.419 3.380 3.415 0 +0.05(+1.39%)
Jul 10, 2013 3.324 3.377 3.314 3.368 0 +0.04(+1.33%)
Jul 09, 2013 3.314 3.344 3.305 3.324 0 +0.02(+0.54%)
Jul 08, 2013 3.333 3.349 3.289 3.306 0 -0.02(-0.53%)
Jul 05, 2013 3.307 3.331 3.285 3.324 0 +0.03(+0.78%)
Jul 03, 2013 3.261 3.338 3.261 3.298 0 +0.01(+0.28%)
Jul 02, 2013 3.272 3.338 3.258 3.289 0 -0.00(-0.07%)
Jul 01, 2013 3.300 3.307 3.271 3.291 0 +0.01(+0.43%)
Jun 28, 2013 3.270 3.310 3.228 3.277 46,220,312 +0.01(+0.21%)
Jun 27, 2013 3.310 3.314 3.235 3.270 0 -0.03(-0.92%)
Jun 26, 2013 3.356 3.360 3.286 3.300 62,095,112 -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 3.293 3.296 0 -0.07(-2.05%)
Jun 21, 2013 3.389 3.401 3.310 3.365 76,502,456 -0.01(-0.17%)
Jun 20, 2013 3.436 3.440 3.346 3.370 0 -0.09(-2.70%)
Jun 19, 2013 3.391 3.613 3.380 3.464 0 +0.10(+3.06%)
Jun 18, 2013 3.398 3.436 3.333 3.361 52,136,608 -0.02(-0.62%)
Jun 17, 2013 3.375 3.412 3.356 3.382 0 +0.03(+0.98%)
Jun 14, 2013 3.366 3.371 3.326 3.349 0 -0.00(-0.14%)
Jun 13, 2013 3.268 3.370 3.265 3.354 25,303,552 +0.07(+2.28%)
Jun 12, 2013 3.324 3.351 3.261 3.279 33,480,008 -0.03(-0.85%)
Jun 11, 2013 3.326 3.373 3.307 3.307 31,739,370 -0.06(-1.87%)
Jun 10, 2013 3.363 3.391 3.345 3.370 24,007,712 -0.00(-0.03%)
Jun 07, 2013 3.349 3.394 3.335 3.372 0 +0.05(+1.37%)
Jun 06, 2013 3.305 3.352 3.303 3.326 36,528,140 +0.02(+0.64%)
Jun 05, 2013 3.373 3.398 3.296 3.305 0 -0.07(-2.14%)
Jun 04, 2013 3.394 3.454 3.356 3.377 0 +0.00(+0.14%)
Jun 03, 2013 3.382 3.408 3.303 3.373 47,605,284 -0.00(-0.14%)
May 31, 2013 3.396 3.445 3.377 3.377 61,856,168 -0.04(-1.09%)
May 30, 2013 3.366 3.449 3.356 3.415 0 +0.04(+1.32%)
May 29, 2013 3.370 3.391 3.356 3.370 35,886,000 -0.02(-0.62%)
May 28, 2013 3.419 3.429 3.359 3.391 29,914,602 -0.00(-0.07%)
May 24, 2013 3.396 3.424 3.356 3.394 0 -0.02(-0.62%)
May 23, 2013 3.321 3.425 3.312 3.415 42,187,532 +0.05(+1.60%)
May 22, 2013 3.497 3.497 3.347 3.361 51,454,344 -0.12(-3.49%)
May 21, 2013 3.466 3.497 3.425 3.482 38,321,272 +0.04(+1.05%)
May 20, 2013 3.439 3.459 3.428 3.446 0 -0.01(-0.20%)
May 17, 2013 3.414 3.477 3.388 3.453 0 +0.06(+1.64%)
May 16, 2013 3.409 3.444 3.386 3.398 33,195,762 -0.02(-0.44%)
May 15, 2013 3.339 3.425 3.339 3.413 0 +0.11(+3.20%)
May 13, 2013 3.353 3.367 3.293 3.307 31,198,328 -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 3.244 3.165 3.230 60,926,432 +0.00(+0.08%)
May 08, 2013 3.175 3.247 3.163 3.228 35,950,068 +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 3.238 3.193 3.212 0 -0.01(-0.29%)
May 03, 2013 3.228 3.244 3.207 3.221 0 +0.01(+0.43%)
May 02, 2013 3.168 3.216 3.149 3.207 34,822,868 +0.04(+1.17%)
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.