NVIDIA Corp (NQ: NVDA )

220.12 USD +1.50 (+0.69%)
Streaming Delayed Price Updated: 10:37 AM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 18.66 18.68 18.43 18.47 7,637,342 -0.22(-1.18%)
Apr 29, 2014 18.72 18.76 18.48 18.69 4,275,669 +0.04(+0.21%)
Apr 28, 2014 18.88 18.98 18.42 18.65 5,668,402 -0.08(-0.43%)
Apr 25, 2014 19.22 19.40 18.70 18.73 7,840,012 -0.53(-2.75%)
Apr 24, 2014 19.22 19.46 19.22 19.26 9,783,516 +0.17(+0.89%)
Apr 23, 2014 18.90 19.14 18.87 19.09 6,520,877 +0.22(+1.17%)
Apr 22, 2014 18.74 18.99 18.64 18.87 6,364,698 +0.16(+0.86%)
Apr 21, 2014 18.57 18.76 18.45 18.71 2,925,085 +0.15(+0.81%)
Apr 17, 2014 18.42 18.56 18.56 18.56 3,838,300 +0.07(+0.38%)
Apr 16, 2014 18.54 18.56 18.25 18.49 5,859,700 +0.04(+0.22%)
Apr 15, 2014 18.34 18.55 18.16 18.45 7,608,787 +0.13(+0.71%)
Apr 14, 2014 18.24 18.39 18.12 18.32 7,253,998 +0.20(+1.10%)
Apr 11, 2014 18.24 18.52 17.88 18.12 8,827,791 -0.26(-1.41%)
Apr 10, 2014 18.76 19.02 18.32 18.38 9,275,859 -0.46(-2.44%)
Apr 09, 2014 18.95 19.11 18.69 18.84 10,541,156 -0.02(-0.11%)
Apr 08, 2014 18.21 18.91 18.18 18.86 11,732,828 +0.65(+3.57%)
Apr 07, 2014 18.16 18.56 18.06 18.21 10,687,682 +0.06(+0.33%)
Apr 04, 2014 18.83 18.94 18.07 18.15 9,200,826 -0.58(-3.10%)
Apr 03, 2014 18.57 19.18 18.56 18.73 14,978,805 +0.20(+1.08%)
Apr 02, 2014 18.65 18.69 18.45 18.53 5,996,124 -0.12(-0.64%)
Apr 01, 2014 18.48 18.87 18.26 18.65 16,391,351 +0.74(+4.13%)
Mar 31, 2014 17.93 18.09 17.80 17.91 6,835,058 +0.01(+0.06%)
Mar 28, 2014 17.76 18.01 17.71 17.90 9,970,737 +0.11(+0.62%)
Mar 27, 2014 17.99 18.14 17.58 17.79 13,450,194 -0.24(-1.33%)
Mar 26, 2014 18.62 18.97 17.87 18.03 13,926,410 -0.42(-2.28%)
Mar 25, 2014 18.65 18.67 18.31 18.45 7,601,551 +0.00(+0.00%)
Mar 24, 2014 18.55 18.70 18.18 18.45 7,652,158 -0.09(-0.49%)
Mar 21, 2014 18.73 18.88 18.46 18.54 14,152,926 -0.03(-0.16%)
Mar 20, 2014 18.46 18.73 18.38 18.57 4,789,647 +0.02(+0.08%)
Mar 19, 2014 18.38 18.91 18.33 18.55 9,154,109 +0.32(+1.73%)
Mar 18, 2014 17.89 18.36 17.81 18.24 7,341,576 +0.42(+2.36%)
Mar 17, 2014 17.87 18.00 17.80 17.82 7,487,203 +0.00(+0.00%)
Mar 14, 2014 17.56 17.98 17.56 17.82 11,501,151 +0.08(+0.45%)
Mar 13, 2014 18.36 18.43 17.65 17.74 9,629,303 -0.58(-3.17%)
Mar 12, 2014 18.18 18.43 18.11 18.32 5,984,353 +0.05(+0.27%)
Mar 11, 2014 18.18 18.43 18.12 18.27 7,430,257 +0.18(+1.00%)
Mar 10, 2014 18.30 18.38 18.01 18.09 7,521,849 -0.27(-1.47%)
Mar 07, 2014 18.46 18.49 18.21 18.36 6,711,381 -0.02(-0.11%)
Mar 06, 2014 18.67 18.77 18.35 18.38 7,253,313 -0.26(-1.39%)
Mar 05, 2014 18.46 18.65 18.38 18.64 6,022,658 +0.16(+0.87%)
Mar 04, 2014 18.38 18.60 18.35 18.48 6,508,554 +0.19(+1.04%)
Mar 03, 2014 17.97 18.29 17.81 18.29 9,398,673 -0.09(-0.49%)
Feb 28, 2014 18.40 18.58 18.12 18.38 8,042,268 -0.12(-0.65%)
Feb 27, 2014 18.71 18.90 18.45 18.50 9,719,280 -0.21(-1.12%)
Feb 26, 2014 18.70 18.98 18.65 18.71 9,012,876 -0.03(-0.16%)
Feb 25, 2014 18.80 18.88 18.54 18.74 6,055,686 -0.17(-0.90%)
Feb 24, 2014 18.63 19.05 18.51 18.91 10,077,773 +0.27(+1.45%)
Feb 21, 2014 18.75 18.99 18.52 18.64 11,276,326 -0.14(-0.75%)
Feb 20, 2014 18.18 18.82 18.15 18.78 9,948,721 +0.64(+3.53%)
Feb 19, 2014 17.90 18.30 17.82 18.14 11,258,139 +0.24(+1.34%)
Feb 18, 2014 17.92 17.98 17.75 17.90 10,723,555 -0.01(-0.06%)
Feb 14, 2014 17.20 17.91 17.91 17.91 20,438,400 +0.55(+3.17%)
Feb 13, 2014 17.25 17.46 16.95 17.36 22,570,905 +0.62(+3.70%)
Feb 12, 2014 16.30 16.59 16.30 16.74 18,480,515 +0.49(+3.02%)
Feb 11, 2014 16.01 16.29 15.93 16.25 5,884,188 +0.33(+2.07%)
Feb 10, 2014 15.85 16.13 15.84 15.92 8,107,160 +0.05(+0.32%)
Feb 07, 2014 15.68 15.89 15.54 15.87 3,934,156 +0.23(+1.47%)
Feb 06, 2014 15.46 15.68 15.44 15.64 4,193,103 +0.20(+1.30%)
Feb 05, 2014 15.47 15.52 15.32 15.44 5,363,229 -0.14(-0.90%)
Feb 04, 2014 15.48 15.61 15.40 15.58 7,017,337 +0.09(+0.58%)
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.