Skip to main content

NVIDIA Corp (NQ: NVDA )

162.70 -2.49 (-1.51%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 17.70 17.72 17.48 17.52 8,052,846 -0.21(-1.18%)
Apr 29, 2014 17.75 17.79 17.53 17.73 4,508,283 +0.04(+0.21%)
Apr 28, 2014 17.91 18.00 17.47 17.69 5,976,787 -0.08(-0.43%)
Apr 25, 2014 18.23 18.40 17.74 17.76 8,266,542 -0.50(-2.75%)
Apr 24, 2014 18.23 18.46 18.23 18.27 10,315,781 +0.16(+0.89%)
Apr 23, 2014 17.92 18.15 17.90 18.11 6,875,640 +0.21(+1.17%)
Apr 22, 2014 17.77 18.01 17.68 17.90 6,710,965 +0.15(+0.86%)
Apr 21, 2014 17.61 17.79 17.50 17.74 3,084,222 +0.14(+0.81%)
Apr 17, 2014 17.47 17.60 17.60 17.60 4,047,120 +0.07(+0.38%)
Apr 16, 2014 17.58 17.60 17.31 17.54 6,178,493 +0.04(+0.22%)
Apr 15, 2014 17.39 17.59 17.22 17.50 8,022,737 +0.12(+0.71%)
Apr 14, 2014 17.30 17.44 17.19 17.37 7,648,646 +0.19(+1.10%)
Apr 11, 2014 17.30 17.56 16.96 17.19 9,308,061 -0.25(-1.41%)
Apr 10, 2014 17.79 18.04 17.37 17.43 9,780,505 -0.44(-2.44%)
Apr 09, 2014 17.97 18.12 17.73 17.87 11,114,640 -0.02(-0.11%)
Apr 08, 2014 17.27 17.93 17.24 17.89 12,371,144 +0.62(+3.57%)
Apr 07, 2014 17.22 17.60 17.13 17.27 11,269,138 +0.06(+0.33%)
Apr 04, 2014 17.86 17.96 17.13 17.21 9,701,390 -0.55(-3.10%)
Apr 03, 2014 17.61 18.20 17.60 17.76 15,793,716 +0.19(+1.08%)
Apr 02, 2014 17.69 17.73 17.50 17.57 6,322,339 -0.11(-0.64%)
Apr 01, 2014 17.53 17.90 17.32 17.69 17,283,110 +0.70(+4.13%)
Mar 31, 2014 17.00 17.16 16.89 16.99 7,206,914 +0.01(+0.06%)
Mar 28, 2014 16.84 17.08 16.80 16.98 10,513,188 +0.10(+0.62%)
Mar 27, 2014 17.06 17.20 16.68 16.87 14,181,942 -0.23(-1.33%)
Mar 26, 2014 17.66 17.99 16.95 17.10 14,684,066 -0.40(-2.28%)
Mar 25, 2014 17.69 17.71 17.37 17.50 8,015,108 +0.00(+0.00%)
Mar 24, 2014 17.59 17.74 17.24 17.50 8,068,468 -0.09(-0.49%)
Mar 21, 2014 17.76 17.91 17.51 17.58 14,922,906 -0.03(-0.16%)
Mar 20, 2014 17.51 17.76 17.43 17.61 5,050,224 +0.01(+0.08%)
Mar 19, 2014 17.43 17.93 17.38 17.60 9,652,132 +0.30(+1.73%)
Mar 18, 2014 16.97 17.41 16.89 17.30 7,740,989 +0.40(+2.36%)
Mar 17, 2014 16.95 17.07 16.88 16.90 7,894,539 +0.00(+0.00%)
Mar 14, 2014 16.65 17.05 16.65 16.90 12,126,863 +0.08(+0.45%)
Mar 13, 2014 17.41 17.48 16.74 16.82 10,153,178 -0.55(-3.17%)
Mar 12, 2014 17.24 17.48 17.18 17.37 6,309,927 +0.05(+0.27%)
Mar 11, 2014 17.24 17.48 17.19 17.33 7,834,495 +0.17(+0.99%)
Mar 10, 2014 17.36 17.43 17.08 17.16 7,931,070 -0.26(-1.47%)
Mar 07, 2014 17.51 17.54 17.28 17.41 7,076,509 -0.02(-0.11%)
Mar 06, 2014 17.71 17.80 17.40 17.43 7,647,924 -0.25(-1.39%)
Mar 05, 2014 17.51 17.69 17.43 17.68 6,350,316 +0.15(+0.87%)
Mar 04, 2014 17.43 17.64 17.40 17.53 6,862,647 +0.18(+1.04%)
Mar 03, 2014 17.04 17.35 16.89 17.35 9,910,001 -0.09(-0.49%)
Feb 28, 2014 17.45 17.62 17.19 17.43 8,479,802 -0.11(-0.65%)
Feb 27, 2014 17.74 17.92 17.50 17.55 10,248,050 -0.20(-1.12%)
Feb 26, 2014 17.74 18.00 17.69 17.74 9,503,215 -0.03(-0.16%)
Feb 25, 2014 17.83 17.91 17.58 17.77 6,385,141 -0.08(-0.45%)
Feb 24, 2014 17.59 17.99 17.48 17.85 10,674,025 +0.25(+1.45%)
Feb 21, 2014 17.70 17.93 17.49 17.60 11,943,491 -0.13(-0.75%)
Feb 20, 2014 17.16 17.76 17.14 17.73 10,537,338 +0.60(+3.53%)
Feb 19, 2014 16.90 17.28 16.82 17.13 11,924,228 +0.23(+1.34%)
Feb 18, 2014 16.92 16.98 16.76 16.90 11,358,015 -0.01(-0.06%)
Feb 14, 2014 16.24 16.91 16.91 16.91 21,647,640 +0.52(+3.17%)
Feb 13, 2014 16.29 16.48 16.00 16.39 23,906,314 +0.59(+3.70%)
Feb 12, 2014 15.39 15.66 15.39 15.80 19,573,918 +0.46(+3.02%)
Feb 11, 2014 15.12 15.38 15.04 15.34 6,232,326 +0.31(+2.07%)
Feb 10, 2014 14.96 15.23 14.95 15.03 8,586,821 +0.05(+0.32%)
Feb 07, 2014 14.80 15.00 14.67 14.98 4,166,920 +0.22(+1.47%)
Feb 06, 2014 14.60 14.80 14.58 14.77 4,441,188 +0.19(+1.30%)
Feb 05, 2014 14.61 14.65 14.46 14.58 5,680,545 -0.13(-0.90%)
Feb 04, 2014 14.62 14.74 14.54 14.71 7,432,518 +0.08(+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.