Skip to main content

NVIDIA Corp (NQ: NVDA )

190.32 +3.23 (+1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 4.577 4.647 4.577 4.635 18,000,472 +0.04(+0.87%)
Jun 27, 2014 4.585 4.622 4.558 4.595 30,282,064 +0.00(+0.11%)
Jun 26, 2014 4.652 4.655 4.575 4.590 25,690,684 -0.06(-1.34%)
Jun 25, 2014 4.617 4.655 4.575 4.652 21,464,212 +0.05(+1.03%)
Jun 24, 2014 4.670 4.707 4.585 4.605 27,549,684 -0.07(-1.55%)
Jun 23, 2014 4.670 4.680 4.615 4.678 41,396,432 -0.05(-1.16%)
Jun 20, 2014 4.798 4.814 4.695 4.732 35,314,632 -0.05(-1.09%)
Jun 19, 2014 4.808 4.832 4.750 4.785 47,459,088 -0.11(-2.31%)
Jun 18, 2014 4.890 4.920 4.845 4.897 21,553,524 -0.00(-0.10%)
Jun 17, 2014 4.875 4.923 4.850 4.902 15,759,400 +0.03(+0.67%)
Jun 16, 2014 4.862 4.902 4.827 4.870 19,857,940 -0.01(-0.31%)
Jun 13, 2014 4.930 4.933 4.838 4.885 22,785,124 +0.00(+0.10%)
Jun 12, 2014 4.850 4.902 4.808 4.880 33,690,812 +0.03(+0.62%)
Jun 11, 2014 4.770 4.861 4.770 4.850 26,593,020 +0.06(+1.31%)
Jun 10, 2014 4.745 4.810 4.725 4.787 21,741,092 +0.03(+0.63%)
Jun 06, 2014 4.763 4.799 4.745 4.758 16,105,076 +0.02(+0.37%)
Jun 05, 2014 4.728 4.755 4.700 4.740 18,846,804 +0.02(+0.42%)
Jun 04, 2014 4.702 4.755 4.700 4.720 16,090,560 +0.00(+0.11%)
Jun 03, 2014 4.745 4.750 4.652 4.715 24,234,972 -0.02(-0.42%)
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.