Skip to main content

NVIDIA Corp (NQ: NVDA )

188.11 +9.60 (+5.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 3.695 3.705 3.670 3.688 0 -0.00(-0.14%)
Aug 29, 2013 3.688 3.728 3.678 3.692 27,462,276 -0.01(-0.20%)
Aug 28, 2013 3.708 3.735 3.685 3.700 31,771,776 -0.00(-0.03%)
Aug 27, 2013 3.712 3.737 3.688 3.701 27,730,940 -0.05(-1.27%)
Aug 26, 2013 3.743 3.757 3.732 3.749 30,032,636 +0.01(+0.23%)
Aug 23, 2013 3.745 3.775 3.732 3.740 0 +0.00(+0.00%)
Aug 22, 2013 3.717 3.775 3.717 3.740 12,896,504 +0.02(+0.54%)
Aug 21, 2013 3.715 3.763 3.705 3.720 26,145,788 -0.02(-0.47%)
Aug 20, 2013 3.717 3.763 3.712 3.737 23,421,484 +0.00(+0.00%)
Aug 19, 2013 3.775 3.788 3.735 3.737 39,343,228 -0.06(-1.57%)
Aug 16, 2013 3.775 3.850 3.768 3.797 0 +0.02(+0.42%)
Aug 15, 2013 3.717 3.812 3.703 3.781 72,351,736 +0.02(+0.63%)
Aug 14, 2013 3.598 3.780 3.595 3.757 82,845,072 +0.15(+4.23%)
Aug 13, 2013 3.598 3.620 3.575 3.605 19,740,116 +0.01(+0.35%)
Aug 12, 2013 3.475 3.645 3.277 3.592 25,730,692 -0.03(-0.83%)
Aug 09, 2013 3.530 3.678 3.527 3.623 90,623,360 -0.05(-1.42%)
Aug 08, 2013 3.670 3.691 3.627 3.675 33,391,384 +0.02(+0.68%)
Aug 07, 2013 3.632 3.688 3.630 3.650 24,437,348 -0.00(-0.07%)
Aug 06, 2013 3.710 3.717 3.645 3.652 20,492,436 -0.06(-1.48%)
Aug 05, 2013 3.680 3.720 3.661 3.708 18,518,856 +0.02(+0.47%)
Aug 02, 2013 3.652 3.697 3.627 3.690 20,962,708 +0.03(+0.82%)
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.