Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2014 0.5094 0.5006 0.5006 0.5006 166,503,600 -0.01(-1.57%)
Dec 30, 2014 0.5099 0.5124 0.5079 0.5086 112,249,656 -0.00(-0.92%)
Dec 29, 2014 0.5126 0.5169 0.5101 0.5134 83,423,128 -0.00(-0.15%)
Dec 26, 2014 0.5136 0.5169 0.5124 0.5141 52,708,452 +0.00(+0.10%)
Dec 24, 2014 0.5169 0.5136 0.5136 0.5136 45,699,880 -0.00(-0.39%)
Dec 23, 2014 0.5229 0.5254 0.5150 0.5156 109,413,104 -0.00(-0.63%)
Dec 22, 2014 0.5094 0.5189 0.5076 0.5189 149,156,672 +0.01(+1.76%)
Dec 19, 2014 0.5084 0.5119 0.5036 0.5099 325,927,744 +0.00(+0.99%)
Dec 18, 2014 0.5091 0.5151 0.5001 0.5049 225,602,144 +0.00(+0.40%)
Dec 17, 2014 0.4929 0.5036 0.4769 0.5029 346,020,512 +0.02(+4.11%)
Dec 16, 2014 0.4882 0.4959 0.4829 0.4830 185,515,888 -0.01(-1.15%)
Dec 15, 2014 0.4959 0.5049 0.4872 0.4887 255,008,544 -0.00(-0.31%)
Dec 12, 2014 0.4991 0.5036 0.4897 0.4901 324,543,328 -0.02(-3.11%)
Dec 11, 2014 0.5091 0.5126 0.5049 0.5059 135,818,160 -0.00(-0.05%)
Dec 10, 2014 0.5161 0.5181 0.5055 0.5061 204,964,864 -0.01(-2.22%)
Dec 09, 2014 0.5161 0.5189 0.5084 0.5176 239,740,672 -0.00(-0.34%)
Dec 08, 2014 0.5254 0.5306 0.5151 0.5194 227,346,400 -0.01(-1.28%)
Dec 05, 2014 0.5234 0.5289 0.5231 0.5261 165,883,952 +0.00(+0.57%)
Dec 04, 2014 0.5271 0.5291 0.5196 0.5231 186,859,568 -0.00(-0.90%)
Dec 03, 2014 0.5171 0.5281 0.5156 0.5279 284,805,280 +0.01(+2.57%)
Dec 02, 2014 0.5134 0.5169 0.5086 0.5146 246,253,024 +0.00(+0.15%)
Dec 01, 2014 0.5214 0.5244 0.5131 0.5139 190,287,120 -0.01(-1.86%)
Nov 28, 2014 0.5241 0.5266 0.5194 0.5236 124,984,064 +0.00(+0.26%)
Nov 26, 2014 0.5106 0.5222 0.5222 0.5222 219,532,432 +0.01(+1.68%)
Nov 25, 2014 0.5129 0.5174 0.5119 0.5136 190,473,744 -0.00(-0.05%)
Nov 24, 2014 0.5119 0.5161 0.5099 0.5139 136,171,504 +0.00(+0.61%)
Nov 21, 2014 0.5124 0.5131 0.5064 0.5108 199,221,248 +0.00(+0.57%)
Nov 20, 2014 0.4961 0.5084 0.4946 0.5079 221,239,568 +0.01(+1.65%)
Nov 19, 2014 0.5019 0.5034 0.4944 0.4996 240,591,872 -0.00(-0.78%)
Nov 18, 2014 0.4921 0.5048 0.4908 0.5036 208,048,784 +0.01(+2.41%)
Nov 17, 2014 0.4918 0.4971 0.4886 0.4917 158,942,880 -0.00(-0.45%)
Nov 14, 2014 0.4886 0.4941 0.4837 0.4940 160,460,336 +0.01(+1.20%)
Nov 13, 2014 0.4923 0.4931 0.4841 0.4881 225,597,168 -0.00(-0.48%)
Nov 12, 2014 0.4921 0.4933 0.4839 0.4905 204,218,496 -0.00(-0.68%)
Nov 11, 2014 0.4968 0.4996 0.4895 0.4938 213,274,032 -0.01(-1.20%)
Nov 10, 2014 0.4936 0.5031 0.4923 0.4998 293,625,056 +0.01(+1.16%)
Nov 07, 2014 0.5106 0.5165 0.4891 0.4941 451,397,952 -0.01(-2.13%)
Nov 06, 2014 0.5036 0.5056 0.4958 0.5048 394,470,784 +0.00(+0.45%)
Nov 05, 2014 0.5056 0.5057 0.4988 0.5026 336,080,608 +0.00(+0.00%)
Nov 04, 2014 0.4993 0.5043 0.4911 0.5026 360,674,432 +0.01(+1.31%)
Nov 03, 2014 0.4991 0.5008 0.4936 0.4961 309,142,592 +0.01(+1.69%)
Oct 31, 2014 0.4774 0.4881 0.4749 0.4879 256,671,520 +0.02(+4.55%)
Oct 30, 2014 0.4684 0.4704 0.4606 0.4666 170,484,448 -0.00(-0.61%)
Oct 29, 2014 0.4706 0.4734 0.4654 0.4695 168,564,016 -0.00(-0.66%)
Oct 28, 2014 0.4604 0.4732 0.4599 0.4726 192,834,208 +0.01(+2.38%)
Oct 27, 2014 0.4611 0.4634 0.4614 0.4616 145,304,256 +0.00(+0.05%)
Oct 24, 2014 0.4594 0.4641 0.4565 0.4614 210,445,568 +0.00(+1.07%)
Oct 23, 2014 0.4544 0.4599 0.4511 0.4565 214,759,968 +0.01(+2.21%)
Oct 22, 2014 0.4566 0.4581 0.4467 0.4467 239,835,360 -0.01(-2.35%)
Oct 21, 2014 0.4419 0.4579 0.4407 0.4574 351,585,792 +0.02(+4.27%)
Oct 20, 2014 0.4349 0.4425 0.4319 0.4387 200,602,576 +0.00(+0.86%)
Oct 17, 2014 0.4409 0.4460 0.4332 0.4349 291,127,392 -0.00(-0.17%)
Oct 16, 2014 0.4277 0.4377 0.4267 0.4357 351,584,672 +0.00(+0.06%)
Oct 15, 2014 0.4227 0.4377 0.4198 0.4354 404,966,944 +0.01(+1.54%)
Oct 14, 2014 0.4249 0.4407 0.4224 0.4288 377,120,352 +0.01(+2.32%)
Oct 13, 2014 0.4234 0.4319 0.4187 0.4191 398,157,984 -0.00(-0.36%)
Oct 10, 2014 0.4437 0.4452 0.4204 0.4206 692,296,256 -0.03(-5.95%)
Oct 09, 2014 0.4539 0.4543 0.4434 0.4472 307,363,488 -0.01(-1.92%)
Oct 08, 2014 0.4472 0.4581 0.4437 0.4559 260,517,344 +0.01(+1.87%)
Oct 07, 2014 0.4504 0.4548 0.4470 0.4475 302,299,040 -0.00(-1.08%)
Oct 06, 2014 0.4569 0.4606 0.4494 0.4524 199,295,760 -0.00(-0.60%)
Oct 03, 2014 0.4569 0.4631 0.4551 0.4551 239,456,976 +0.00(+0.22%)
Oct 02, 2014 0.4554 0.4576 0.4437 0.4541 289,378,752 -0.00(-0.44%)
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.