NVIDIA Corp (NQ: NVDA )

640.45 USD +29.37 (+4.81%)
Streaming Delayed Price Updated: 11:04 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2014 15.81 15.83 15.43 15.49 10,776,193 -0.21(-1.34%)
Jan 31, 2014 15.50 15.79 15.49 15.70 8,383,660 -0.02(-0.13%)
Jan 30, 2014 15.55 15.75 15.50 15.72 5,061,749 +0.26(+1.68%)
Jan 29, 2014 15.55 15.64 15.45 15.46 4,066,505 -0.15(-0.96%)
Jan 28, 2014 15.43 15.62 15.37 15.61 4,199,851 +0.15(+0.97%)
Jan 27, 2014 15.56 15.78 15.37 15.46 5,845,250 -0.10(-0.64%)
Jan 24, 2014 15.84 15.90 15.56 15.56 6,206,187 -0.41(-2.57%)
Jan 23, 2014 15.98 16.15 15.85 15.97 4,625,672 -0.06(-0.37%)
Jan 22, 2014 16.08 16.10 15.84 16.03 8,448,495 -0.02(-0.12%)
Jan 21, 2014 16.01 16.15 15.88 16.05 6,149,916 +0.06(+0.38%)
Jan 17, 2014 16.06 15.99 15.99 15.99 8,510,000 -0.07(-0.44%)
Jan 16, 2014 16.01 16.09 15.94 16.06 5,515,634 +0.05(+0.31%)
Jan 15, 2014 15.84 16.07 15.84 16.01 4,375,132 +0.17(+1.07%)
Jan 14, 2014 15.44 15.87 15.37 15.84 6,045,562 +0.48(+3.13%)
Jan 13, 2014 15.73 15.82 15.33 15.36 6,083,261 -0.37(-2.35%)
Jan 10, 2014 15.80 15.91 15.59 15.73 5,462,334 -0.02(-0.13%)
Jan 09, 2014 16.11 16.14 15.70 15.75 7,304,174 -0.61(-3.73%)
Jan 08, 2014 16.20 16.44 16.14 16.36 7,706,451 +0.22(+1.36%)
Jan 07, 2014 16.04 16.20 15.93 16.14 8,328,493 +0.26(+1.64%)
Jan 06, 2014 15.83 16.00 15.68 15.88 10,233,619 +0.21(+1.34%)
Jan 03, 2014 15.89 15.92 15.62 15.67 6,483,288 -0.19(-1.20%)
Jan 02, 2014 15.92 15.98 15.72 15.86 6,500,526 -0.16(-1.00%)
Dec 31, 2013 16.00 16.02 16.02 16.02 5,894,400 +0.05(+0.31%)
Dec 30, 2013 15.77 15.98 15.75 15.97 6,101,247 +0.21(+1.33%)
Dec 27, 2013 15.75 15.79 15.66 15.76 5,274,425 +0.09(+0.57%)
Dec 26, 2013 15.88 15.93 15.63 15.67 4,211,034 -0.15(-0.95%)
Dec 24, 2013 15.87 15.87 15.66 15.82 1,990,034 +0.04(+0.25%)
Dec 23, 2013 15.78 15.91 15.65 15.78 4,195,738 +0.09(+0.61%)
Dec 20, 2013 15.43 15.70 15.37 15.69 9,552,017 +0.30(+1.98%)
Dec 19, 2013 15.30 15.40 15.20 15.38 6,450,865 +0.06(+0.39%)
Dec 18, 2013 15.14 15.35 14.95 15.32 10,655,787 +0.21(+1.39%)
Dec 17, 2013 15.03 15.15 14.90 15.11 6,842,718 +0.07(+0.47%)
Dec 16, 2013 15.06 15.17 15.02 15.04 5,940,503 +0.02(+0.13%)
Dec 13, 2013 15.14 15.25 15.00 15.02 4,614,824 -0.09(-0.60%)
Dec 12, 2013 15.38 15.44 15.08 15.11 6,459,971 -0.30(-1.95%)
Dec 11, 2013 15.59 15.61 15.38 15.41 10,353,895 -0.15(-0.96%)
Dec 10, 2013 15.21 15.63 15.19 15.56 13,106,721 +0.36(+2.33%)
Dec 09, 2013 15.45 15.52 15.18 15.21 9,629,480 -0.27(-1.71%)
Dec 06, 2013 15.89 15.89 15.43 15.47 0 -0.23(-1.46%)
Dec 05, 2013 15.99 15.99 15.68 15.70 0 -0.26(-1.63%)
Dec 04, 2013 15.70 15.99 15.65 15.96 12,329,427 +0.22(+1.40%)
Dec 03, 2013 15.75 15.96 15.66 15.74 7,264,021 -0.01(-0.06%)
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.