Skip to main content

NVIDIA Corp (NQ: NVDA )

905.70 +3.20 (+0.35%)
Streaming Delayed Price Updated: 12:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 3.575 3.601 3.556 3.563 31,242,692 -0.01(-0.20%)
Oct 30, 2013 3.585 3.601 3.540 3.570 21,741,756 -0.00(-0.07%)
Oct 29, 2013 3.563 3.580 3.531 3.573 41,337,468 +0.00(+0.13%)
Oct 28, 2013 3.570 3.587 3.519 3.568 39,726,380 -0.01(-0.20%)
Oct 25, 2013 3.629 3.631 3.563 3.575 0 -0.03(-0.94%)
Oct 24, 2013 3.646 3.669 3.604 3.609 25,195,622 -0.03(-0.75%)
Oct 23, 2013 3.692 3.692 3.624 3.636 26,878,054 -0.06(-1.71%)
Oct 22, 2013 3.718 3.721 3.667 3.699 19,117,956 -0.02(-0.50%)
Oct 21, 2013 3.753 3.756 3.707 3.718 20,782,112 +0.01(+0.25%)
Oct 18, 2013 3.660 3.721 3.646 3.709 27,182,306 +0.04(+1.15%)
Oct 17, 2013 3.631 3.676 3.631 3.667 22,733,698 +0.01(+0.19%)
Oct 16, 2013 3.636 3.674 3.631 3.660 22,240,284 +0.04(+1.23%)
Oct 15, 2013 3.634 3.655 3.613 3.615 22,243,814 -0.02(-0.52%)
Oct 14, 2013 3.570 3.634 3.570 3.634 17,739,882 +0.05(+1.51%)
Oct 11, 2013 3.554 3.599 3.542 3.580 0 -0.03(-0.81%)
Oct 10, 2013 3.596 3.620 3.570 3.609 23,742,438 +0.04(+1.08%)
Oct 09, 2013 3.650 3.653 3.552 3.570 0 -0.06(-1.55%)
Oct 08, 2013 3.648 3.699 3.599 3.627 30,958,300 -0.03(-0.83%)
Oct 07, 2013 3.643 3.683 3.624 3.657 0 +0.00(+0.00%)
Oct 04, 2013 3.603 3.688 3.594 3.657 26,240,526 +0.05(+1.37%)
Oct 03, 2013 3.648 3.681 3.590 3.608 46,537,692 -0.04(-1.03%)
Oct 02, 2013 3.610 3.660 3.610 3.646 17,227,496 -0.00(-0.06%)
Oct 01, 2013 3.655 3.672 3.628 3.648 24,178,194 -0.00(-0.06%)
Sep 30, 2013 3.617 3.676 3.596 3.650 24,141,030 -0.00(-0.13%)
Sep 27, 2013 3.648 3.678 3.634 3.655 0 -0.02(-0.57%)
Sep 26, 2013 3.697 3.704 3.655 3.676 15,838,390 -0.01(-0.35%)
Sep 25, 2013 3.676 3.716 3.660 3.689 24,842,852 +0.01(+0.16%)
Sep 24, 2013 3.671 3.697 3.650 3.683 24,241,772 +0.01(+0.38%)
Sep 23, 2013 3.702 3.732 3.648 3.669 28,893,206 -0.04(-0.98%)
Sep 20, 2013 3.746 3.770 3.697 3.705 0 -0.03(-0.82%)
Sep 19, 2013 3.770 3.777 3.721 3.736 24,252,182 -0.02(-0.46%)
Sep 18, 2013 3.723 3.763 3.704 3.753 28,564,754 +0.03(+0.88%)
Sep 17, 2013 3.723 3.751 3.707 3.721 0 +0.01(+0.32%)
Sep 16, 2013 3.735 3.763 3.704 3.709 25,104,432 +0.00(+0.06%)
Sep 13, 2013 3.695 3.723 3.669 3.707 0 +0.02(+0.64%)
Sep 12, 2013 3.667 3.730 3.667 3.683 32,376,844 -0.00(-0.06%)
Sep 11, 2013 3.620 3.695 3.595 3.685 42,219,232 +0.06(+1.68%)
Sep 10, 2013 3.575 3.627 3.559 3.624 31,120,724 +0.08(+2.15%)
Sep 09, 2013 3.519 3.549 3.509 3.548 26,148,484 +0.06(+1.65%)
Sep 06, 2013 3.507 3.526 3.464 3.491 0 -0.01(-0.40%)
Sep 05, 2013 3.481 3.519 3.479 3.505 18,514,264 +0.01(+0.27%)
Sep 04, 2013 3.463 3.516 3.458 3.495 23,666,974 +0.03(+0.95%)
Sep 03, 2013 3.470 3.512 3.441 3.463 30,308,084 +0.00(+0.07%)
Aug 30, 2013 3.467 3.477 3.444 3.460 0 -0.00(-0.14%)
Aug 29, 2013 3.460 3.498 3.451 3.465 29,266,450 -0.01(-0.20%)
Aug 28, 2013 3.479 3.505 3.458 3.472 33,859,068 -0.00(-0.03%)
Aug 27, 2013 3.484 3.507 3.460 3.473 29,552,766 -0.04(-1.27%)
Aug 26, 2013 3.512 3.526 3.502 3.518 32,005,674 +0.01(+0.23%)
Aug 23, 2013 3.514 3.542 3.502 3.509 0 +0.00(+0.00%)
Aug 22, 2013 3.488 3.542 3.488 3.509 13,743,759 +0.02(+0.54%)
Aug 21, 2013 3.486 3.531 3.477 3.491 27,863,474 -0.02(-0.47%)
Aug 20, 2013 3.488 3.531 3.484 3.507 24,960,194 +0.02(+0.50%)
Aug 19, 2013 3.525 3.536 3.487 3.490 42,139,336 -0.06(-1.57%)
Aug 16, 2013 3.525 3.595 3.518 3.545 0 +0.01(+0.42%)
Aug 15, 2013 3.471 3.560 3.457 3.530 77,493,744 +0.02(+0.63%)
Aug 14, 2013 3.359 3.529 3.356 3.508 88,732,840 +0.14(+4.23%)
Aug 13, 2013 3.359 3.380 3.338 3.366 21,143,038 +0.01(+0.35%)
Aug 12, 2013 3.244 3.403 3.060 3.354 27,559,362 -0.03(-0.83%)
Aug 09, 2013 3.296 3.433 3.293 3.382 97,063,928 -0.05(-1.42%)
Aug 08, 2013 3.426 3.446 3.387 3.431 35,764,496 +0.02(+0.68%)
Aug 07, 2013 3.391 3.443 3.389 3.408 26,174,100 -0.00(-0.07%)
Aug 06, 2013 3.464 3.471 3.403 3.410 21,948,826 -0.05(-1.48%)
Aug 05, 2013 3.436 3.473 3.418 3.461 19,834,984 +0.02(+0.47%)
Aug 02, 2013 3.410 3.452 3.387 3.445 22,452,520 +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.