NVIDIA Corp (NQ: NVDA )

530.45 USD +1.06 (+0.20%)
Official Closing Price Updated: 4:58 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 19.12 19.55 19.02 19.54 6,408,266 +0.85(+4.55%)
Oct 30, 2014 18.76 18.84 18.45 18.69 4,256,451 -0.11(-0.61%)
Oct 29, 2014 18.85 18.96 18.64 18.80 4,208,504 -0.12(-0.66%)
Oct 28, 2014 18.44 18.95 18.42 18.93 4,814,453 +0.44(+2.38%)
Oct 27, 2014 18.47 18.56 18.48 18.49 3,627,782 +0.01(+0.05%)
Oct 24, 2014 18.40 18.59 18.29 18.48 5,254,152 +0.20(+1.07%)
Oct 23, 2014 18.20 18.42 18.07 18.29 5,361,869 +0.40(+2.21%)
Oct 22, 2014 18.29 18.35 17.89 17.89 5,987,921 -0.43(-2.35%)
Oct 21, 2014 17.70 18.34 17.65 18.32 8,777,972 +0.75(+4.27%)
Oct 20, 2014 17.42 17.73 17.30 17.57 5,008,404 +0.15(+0.86%)
Oct 17, 2014 17.66 17.86 17.35 17.42 7,268,519 -0.03(-0.17%)
Oct 16, 2014 17.13 17.53 17.09 17.45 8,777,944 +0.01(+0.06%)
Oct 15, 2014 16.93 17.53 16.82 17.44 10,110,728 +0.27(+1.54%)
Oct 14, 2014 17.02 17.65 16.92 17.17 9,415,488 +0.39(+2.32%)
Oct 13, 2014 16.96 17.30 16.77 16.79 9,940,730 -0.06(-0.36%)
Oct 10, 2014 17.77 17.83 16.84 16.84 17,284,422 -1.07(-5.95%)
Oct 09, 2014 18.18 18.20 17.76 17.91 7,673,882 -0.35(-1.92%)
Oct 08, 2014 17.91 18.35 17.77 18.26 6,504,284 +0.34(+1.87%)
Oct 07, 2014 18.04 18.21 17.91 17.92 7,547,439 -0.20(-1.08%)
Oct 06, 2014 18.30 18.45 18.00 18.12 4,975,777 -0.11(-0.60%)
Oct 03, 2014 18.30 18.55 18.23 18.23 5,978,474 +0.04(+0.22%)
Oct 02, 2014 18.24 18.33 17.77 18.19 7,224,861 -0.08(-0.44%)
Oct 01, 2014 18.48 18.61 18.22 18.27 8,774,421 -0.18(-0.98%)
Sep 30, 2014 18.44 18.58 18.23 18.45 6,930,130 -0.06(-0.35%)
Sep 29, 2014 18.40 18.65 18.22 18.51 5,213,585 -0.03(-0.16%)
Sep 26, 2014 18.57 18.69 18.49 18.55 6,029,702 +0.04(+0.19%)
Sep 25, 2014 18.90 18.95 18.48 18.51 7,460,994 -0.41(-2.17%)
Sep 24, 2014 18.80 18.98 18.78 18.92 3,989,961 +0.11(+0.58%)
Sep 23, 2014 18.79 19.02 18.72 18.81 4,903,604 -0.08(-0.42%)
Sep 22, 2014 19.47 19.47 18.87 18.89 5,536,598 -0.19(-1.00%)
Sep 19, 2014 19.50 19.52 19.07 19.08 15,033,424 -0.36(-1.85%)
Sep 18, 2014 19.27 19.46 19.21 19.44 5,490,120 +0.29(+1.51%)
Sep 17, 2014 19.09 19.33 19.00 19.15 4,339,601 +0.01(+0.08%)
Sep 16, 2014 18.81 19.24 18.75 19.14 5,498,377 +0.27(+1.46%)
Sep 15, 2014 19.18 19.21 18.78 18.86 7,353,902 -0.26(-1.36%)
Sep 12, 2014 19.53 19.53 19.09 19.12 6,563,409 -0.29(-1.49%)
Sep 11, 2014 19.47 19.54 19.20 19.41 6,267,986 -0.20(-1.02%)
Sep 10, 2014 19.65 19.68 19.42 19.61 4,309,435 +0.07(+0.36%)
Sep 09, 2014 19.70 19.83 19.52 19.54 4,964,756 -0.25(-1.26%)
Sep 08, 2014 19.95 19.99 19.71 19.79 7,982,245 -0.18(-0.90%)
Sep 05, 2014 20.01 20.10 19.84 19.97 6,344,896 -0.06(-0.30%)
Sep 04, 2014 19.65 20.15 19.64 20.03 12,295,805 +0.35(+1.75%)
Sep 03, 2014 19.60 19.75 19.47 19.68 6,486,429 +0.19(+0.97%)
Sep 02, 2014 19.50 19.50 19.33 19.50 4,815,883 +0.04(+0.23%)
Aug 29, 2014 19.46 19.45 19.45 19.45 5,198,300 +0.06(+0.31%)
Aug 28, 2014 19.19 19.43 19.14 19.39 4,492,628 +0.16(+0.83%)
Aug 27, 2014 19.33 19.48 19.20 19.23 4,574,336 -0.22(-1.16%)
Aug 26, 2014 19.16 19.49 19.09 19.45 6,740,948 +0.34(+1.81%)
Aug 25, 2014 19.16 19.29 19.07 19.11 3,834,454 +0.03(+0.16%)
Aug 22, 2014 19.05 19.24 18.93 19.08 6,280,582 +0.01(+0.05%)
Aug 21, 2014 19.20 19.30 19.06 19.07 6,819,882 -0.18(-0.94%)
Aug 20, 2014 19.30 19.39 19.20 19.25 5,536,746 -0.12(-0.62%)
Aug 19, 2014 19.22 19.47 19.17 19.37 6,206,499 +0.07(+0.36%)
Aug 18, 2014 19.12 19.31 18.93 19.30 7,102,895 +0.26(+1.37%)
Aug 15, 2014 18.86 19.12 18.71 19.04 9,249,383 +0.24(+1.28%)
Aug 14, 2014 19.08 19.08 18.72 18.80 6,399,781 -0.21(-1.10%)
Aug 13, 2014 18.93 19.17 18.81 19.01 6,414,874 +0.11(+0.58%)
Aug 12, 2014 18.89 19.00 18.69 18.90 7,403,784 +0.00(+0.00%)
Aug 11, 2014 19.02 19.10 18.85 18.90 8,615,557 -0.10(-0.53%)
Aug 08, 2014 18.22 19.10 18.22 19.00 22,366,081 +1.54(+8.82%)
Aug 07, 2014 17.79 17.95 17.34 17.46 10,194,999 -0.18(-1.02%)
Aug 06, 2014 17.54 17.86 17.41 17.64 5,586,410 -0.02(-0.11%)
Aug 05, 2014 17.60 17.92 17.45 17.66 7,458,372 +0.01(+0.06%)
Aug 04, 2014 17.67 17.82 17.56 17.65 6,023,714 -0.04(-0.23%)
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.