Skip to main content

NVIDIA Corp (NQ: NVDA )

168.98 +2.04 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 4.482 4.522 4.451 4.478 27,340,232 +0.00(+0.06%)
Mar 28, 2014 4.440 4.503 4.428 4.475 39,882,948 +0.03(+0.62%)
Mar 27, 2014 4.497 4.535 4.396 4.447 53,800,776 -0.06(-1.33%)
Mar 26, 2014 4.655 4.742 4.468 4.508 55,705,640 -0.10(-2.28%)
Mar 25, 2014 4.662 4.668 4.577 4.612 30,406,204 +0.00(+0.00%)
Mar 24, 2014 4.638 4.675 4.545 4.612 30,608,632 -0.02(-0.49%)
Mar 21, 2014 4.683 4.720 4.615 4.635 56,611,704 -0.01(-0.16%)
Mar 20, 2014 4.615 4.683 4.595 4.643 19,158,588 +0.00(+0.08%)
Mar 19, 2014 4.595 4.728 4.582 4.639 36,616,436 +0.08(+1.73%)
Mar 18, 2014 4.473 4.590 4.452 4.560 29,366,304 +0.10(+2.36%)
Mar 17, 2014 4.468 4.500 4.450 4.455 29,948,812 +0.00(+0.00%)
Mar 14, 2014 4.390 4.495 4.390 4.455 46,004,604 +0.02(+0.45%)
Mar 13, 2014 4.590 4.607 4.412 4.435 38,517,212 -0.15(-3.17%)
Mar 12, 2014 4.545 4.607 4.527 4.580 23,937,412 +0.01(+0.27%)
Mar 11, 2014 4.545 4.607 4.530 4.567 29,721,028 +0.04(+1.00%)
Mar 10, 2014 4.575 4.595 4.503 4.522 30,087,396 -0.07(-1.47%)
Mar 07, 2014 4.615 4.622 4.554 4.590 26,845,524 -0.00(-0.11%)
Mar 06, 2014 4.668 4.692 4.588 4.595 29,013,252 -0.07(-1.39%)
Mar 05, 2014 4.615 4.662 4.595 4.660 24,090,632 +0.04(+0.87%)
Mar 04, 2014 4.595 4.650 4.588 4.620 26,034,216 +0.05(+1.04%)
Mar 03, 2014 4.492 4.572 4.452 4.572 37,594,692 -0.02(-0.49%)
Feb 28, 2014 4.600 4.645 4.530 4.595 32,169,072 -0.03(-0.65%)
Feb 27, 2014 4.678 4.725 4.612 4.625 38,877,120 -0.05(-1.12%)
Feb 26, 2014 4.675 4.745 4.662 4.678 36,051,504 -0.01(-0.16%)
Feb 25, 2014 4.700 4.720 4.635 4.685 24,222,744 -0.04(-0.90%)
Feb 24, 2014 4.657 4.763 4.629 4.728 40,311,092 +0.07(+1.45%)
Feb 21, 2014 4.688 4.747 4.630 4.660 45,105,304 -0.04(-0.75%)
Feb 20, 2014 4.545 4.704 4.537 4.695 39,794,884 +0.16(+3.53%)
Feb 19, 2014 4.475 4.575 4.455 4.535 45,032,556 +0.06(+1.34%)
Feb 18, 2014 4.480 4.495 4.438 4.475 42,894,220 -0.00(-0.06%)
Feb 14, 2014 4.300 4.478 4.478 4.478 81,753,600 +0.14(+3.17%)
Feb 13, 2014 4.312 4.365 4.237 4.340 90,283,616 +0.16(+3.70%)
Feb 12, 2014 4.075 4.147 4.075 4.185 73,922,064 +0.12(+3.02%)
Feb 11, 2014 4.003 4.072 3.983 4.062 23,536,752 +0.08(+2.07%)
Feb 10, 2014 3.962 4.032 3.959 3.980 32,428,640 +0.01(+0.32%)
Feb 07, 2014 3.920 3.973 3.885 3.967 15,736,624 +0.06(+1.47%)
Feb 06, 2014 3.865 3.920 3.860 3.910 16,772,412 +0.05(+1.30%)
Feb 05, 2014 3.868 3.880 3.830 3.860 21,452,916 -0.04(-0.90%)
Feb 04, 2014 3.870 3.902 3.850 3.895 28,069,348 +0.02(+0.58%)
Feb 03, 2014 3.953 3.958 3.857 3.873 43,104,772 -0.05(-1.34%)
Jan 31, 2014 3.875 3.947 3.873 3.925 33,534,640 -0.01(-0.13%)
Jan 30, 2014 3.888 3.938 3.875 3.930 20,246,996 +0.06(+1.68%)
Jan 29, 2014 3.888 3.910 3.862 3.865 16,266,020 -0.04(-0.96%)
Jan 28, 2014 3.857 3.905 3.842 3.902 16,799,404 +0.04(+0.97%)
Jan 27, 2014 3.890 3.945 3.842 3.865 23,381,000 -0.02(-0.64%)
Jan 24, 2014 3.960 3.975 3.890 3.890 24,824,748 -0.10(-2.57%)
Jan 23, 2014 3.995 4.037 3.962 3.993 18,502,688 -0.02(-0.37%)
Jan 22, 2014 4.020 4.025 3.960 4.008 33,793,980 -0.00(-0.12%)
Jan 21, 2014 4.003 4.037 3.970 4.013 24,599,664 +0.02(+0.38%)
Jan 17, 2014 4.015 3.998 3.998 3.998 34,040,000 -0.02(-0.44%)
Jan 16, 2014 4.003 4.022 3.985 4.015 22,062,536 +0.01(+0.31%)
Jan 15, 2014 3.960 4.016 3.960 4.003 17,500,528 +0.04(+1.07%)
Jan 14, 2014 3.860 3.967 3.842 3.960 24,182,248 +0.12(+3.13%)
Jan 13, 2014 3.933 3.956 3.833 3.840 24,333,044 -0.09(-2.35%)
Jan 10, 2014 3.950 3.978 3.897 3.933 21,849,336 -0.00(-0.13%)
Jan 09, 2014 4.027 4.035 3.925 3.938 29,216,696 -0.15(-3.73%)
Jan 08, 2014 4.050 4.110 4.035 4.090 30,825,804 +0.05(+1.36%)
Jan 07, 2014 4.010 4.050 3.981 4.035 33,313,972 +0.06(+1.64%)
Jan 06, 2014 3.958 4.000 3.920 3.970 40,934,476 +0.05(+1.34%)
Jan 03, 2014 3.973 3.980 3.905 3.917 25,933,152 -0.05(-1.20%)
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.