Skip to main content

NVIDIA Corp (NQ: NVDA )

187.09 +7.67 (+4.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 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%)
Aug 01, 2013 3.623 3.667 3.580 3.660 27,763,320 +0.05(+1.42%)
Jul 31, 2013 3.585 3.645 3.583 3.609 0 +0.01(+0.17%)
Jul 30, 2013 3.555 3.650 3.553 3.603 0 +0.06(+1.69%)
Jul 29, 2013 3.542 3.587 3.533 3.542 0 -0.01(-0.21%)
Jul 26, 2013 3.522 3.570 3.522 3.550 0 -0.02(-0.42%)
Jul 25, 2013 3.550 3.611 3.525 3.565 0 +0.01(+0.35%)
Jul 24, 2013 3.585 3.595 3.547 3.553 0 +0.00(+0.00%)
Jul 23, 2013 3.603 3.603 3.545 3.553 0 -0.00(-0.14%)
Jul 22, 2013 3.572 3.620 3.542 3.558 29,238,060 -0.00(-0.07%)
Jul 19, 2013 3.615 3.632 3.522 3.560 48,054,052 -0.08(-2.13%)
Jul 18, 2013 3.647 3.660 3.590 3.638 34,444,804 -0.01(-0.38%)
Jul 17, 2013 3.672 3.685 3.643 3.651 14,994,228 -0.02(-0.58%)
Jul 16, 2013 3.667 3.692 3.649 3.672 0 +0.02(+0.55%)
Jul 15, 2013 3.667 3.667 3.595 3.652 20,133,096 -0.01(-0.20%)
Jul 12, 2013 3.650 3.695 3.638 3.660 0 +0.00(+0.07%)
Jul 11, 2013 3.627 3.663 3.620 3.658 0 +0.05(+1.39%)
Jul 10, 2013 3.560 3.618 3.550 3.607 0 +0.05(+1.33%)
Jul 09, 2013 3.550 3.582 3.540 3.560 0 +0.02(+0.54%)
Jul 08, 2013 3.570 3.587 3.522 3.541 0 -0.02(-0.53%)
Jul 05, 2013 3.542 3.567 3.519 3.560 0 +0.03(+0.78%)
Jul 03, 2013 3.493 3.575 3.493 3.533 0 +0.01(+0.28%)
Jul 02, 2013 3.505 3.575 3.490 3.522 0 -0.00(-0.07%)
Jul 01, 2013 3.535 3.542 3.504 3.525 0 +0.02(+0.43%)
Jun 28, 2013 3.502 3.545 3.458 3.510 43,153,416 +0.01(+0.21%)
Jun 27, 2013 3.545 3.550 3.465 3.502 0 -0.03(-0.92%)
Jun 26, 2013 3.595 3.599 3.520 3.535 57,974,860 -0.02(-0.56%)
Jun 25, 2013 3.567 3.575 3.518 3.555 0 +0.03(+0.71%)
Jun 24, 2013 3.553 3.598 3.527 3.530 0 -0.07(-2.05%)
Jun 21, 2013 3.630 3.643 3.545 3.604 71,426,224 -0.01(-0.17%)
Jun 20, 2013 3.680 3.685 3.584 3.610 0 -0.10(-2.70%)
Jun 19, 2013 3.632 3.870 3.620 3.710 0 +0.11(+3.06%)
Jun 18, 2013 3.640 3.680 3.570 3.600 48,677,144 -0.02(-0.62%)
Jun 17, 2013 3.615 3.655 3.595 3.623 0 +0.04(+0.98%)
Jun 14, 2013 3.605 3.610 3.562 3.587 0 -0.00(-0.14%)
Jun 13, 2013 3.500 3.610 3.498 3.592 23,624,564 +0.08(+2.28%)
Jun 12, 2013 3.560 3.589 3.493 3.513 31,258,480 -0.03(-0.85%)
Jun 11, 2013 3.562 3.612 3.542 3.542 29,633,340 -0.07(-1.87%)
Jun 10, 2013 3.603 3.632 3.583 3.610 22,414,708 -0.00(-0.03%)
Jun 07, 2013 3.587 3.635 3.572 3.611 0 +0.05(+1.37%)
Jun 06, 2013 3.540 3.590 3.538 3.562 34,104,356 +0.02(+0.64%)
Jun 05, 2013 3.612 3.640 3.530 3.540 0 -0.08(-2.14%)
Jun 04, 2013 3.635 3.700 3.595 3.618 0 +0.01(+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.