Skip to main content

NVIDIA Corp (NQ: NVDA )

167.41 +6.21 (+3.85%)
Streaming Delayed Price Updated: 11:13 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 17.69 17.71 17.47 17.51 8,054,906 -0.21(-1.18%)
Apr 29, 2014 17.75 17.78 17.52 17.72 4,509,437 +0.04(+0.21%)
Apr 28, 2014 17.90 18.00 17.47 17.68 5,978,316 -0.08(-0.43%)
Apr 25, 2014 18.22 18.39 17.73 17.76 8,268,657 -0.50(-2.75%)
Apr 24, 2014 18.22 18.45 18.22 18.26 10,318,421 +0.16(+0.89%)
Apr 23, 2014 17.92 18.15 17.89 18.10 6,877,400 +0.21(+1.17%)
Apr 22, 2014 17.77 18.01 17.67 17.89 6,712,682 +0.15(+0.86%)
Apr 21, 2014 17.61 17.79 17.49 17.74 3,085,011 +0.14(+0.81%)
Apr 17, 2014 17.47 17.60 17.60 17.60 4,048,155 +0.07(+0.38%)
Apr 16, 2014 17.58 17.60 17.31 17.53 6,180,073 +0.04(+0.22%)
Apr 15, 2014 17.39 17.59 17.22 17.49 8,024,790 +0.12(+0.71%)
Apr 14, 2014 17.29 17.44 17.18 17.37 7,650,603 +0.19(+1.10%)
Apr 11, 2014 17.29 17.56 16.95 17.18 9,310,442 -0.25(-1.41%)
Apr 10, 2014 17.79 18.03 17.37 17.43 9,783,008 -0.44(-2.44%)
Apr 09, 2014 17.97 18.12 17.72 17.86 11,117,484 -0.02(-0.11%)
Apr 08, 2014 17.27 17.93 17.24 17.88 12,374,309 +0.62(+3.57%)
Apr 07, 2014 17.22 17.60 17.12 17.27 11,272,021 +0.06(+0.33%)
Apr 04, 2014 17.85 17.96 17.13 17.21 9,703,873 -0.55(-3.10%)
Apr 03, 2014 17.61 18.19 17.60 17.76 15,797,757 +0.19(+1.08%)
Apr 02, 2014 17.68 17.72 17.49 17.57 6,323,956 -0.11(-0.64%)
Apr 01, 2014 17.52 17.89 17.31 17.68 17,287,532 +0.70(+4.13%)
Mar 31, 2014 17.00 17.15 16.88 16.98 7,208,758 +0.01(+0.06%)
Mar 28, 2014 16.84 17.08 16.79 16.97 10,515,878 +0.10(+0.62%)
Mar 27, 2014 17.06 17.20 16.67 16.87 14,185,571 -0.23(-1.33%)
Mar 26, 2014 17.65 17.99 16.94 17.10 14,687,823 -0.40(-2.28%)
Mar 25, 2014 17.68 17.70 17.36 17.49 8,017,158 +0.00(+0.00%)
Mar 24, 2014 17.59 17.73 17.24 17.49 8,070,532 -0.09(-0.49%)
Mar 21, 2014 17.76 17.90 17.50 17.58 14,926,724 -0.03(-0.16%)
Mar 20, 2014 17.50 17.76 17.43 17.61 5,051,516 +0.01(+0.08%)
Mar 19, 2014 17.43 17.93 17.38 17.59 9,654,601 +0.30(+1.73%)
Mar 18, 2014 16.96 17.41 16.89 17.29 7,742,970 +0.40(+2.36%)
Mar 17, 2014 16.94 17.07 16.88 16.90 7,896,559 +0.00(+0.00%)
Mar 14, 2014 16.65 17.05 16.65 16.90 12,129,966 +0.08(+0.45%)
Mar 13, 2014 17.41 17.47 16.73 16.82 10,155,776 -0.55(-3.17%)
Mar 12, 2014 17.24 17.47 17.17 17.37 6,311,542 +0.05(+0.27%)
Mar 11, 2014 17.24 17.47 17.18 17.32 7,836,499 +0.17(+1.00%)
Mar 10, 2014 17.35 17.43 17.08 17.15 7,933,099 -0.26(-1.47%)
Mar 07, 2014 17.50 17.53 17.27 17.41 7,078,319 -0.02(-0.11%)
Mar 06, 2014 17.70 17.80 17.40 17.43 7,649,881 -0.25(-1.39%)
Mar 05, 2014 17.50 17.68 17.43 17.67 6,351,941 +0.15(+0.87%)
Mar 04, 2014 17.43 17.64 17.40 17.52 6,864,403 +0.18(+1.04%)
Mar 03, 2014 17.04 17.34 16.89 17.34 9,912,537 -0.09(-0.49%)
Feb 28, 2014 17.45 17.62 17.18 17.43 8,481,971 -0.11(-0.65%)
Feb 27, 2014 17.74 17.92 17.49 17.54 10,250,672 -0.20(-1.12%)
Feb 26, 2014 17.73 18.00 17.68 17.74 9,505,647 -0.03(-0.16%)
Feb 25, 2014 17.83 17.90 17.58 17.77 6,386,775 -0.08(-0.45%)
Feb 24, 2014 17.58 17.98 17.48 17.85 10,676,756 +0.25(+1.45%)
Feb 21, 2014 17.70 17.92 17.48 17.59 11,946,546 -0.13(-0.75%)
Feb 20, 2014 17.16 17.76 17.13 17.73 10,540,033 +0.60(+3.53%)
Feb 19, 2014 16.90 17.27 16.82 17.12 11,927,278 +0.23(+1.34%)
Feb 18, 2014 16.91 16.97 16.75 16.90 11,360,920 -0.01(-0.06%)
Feb 14, 2014 16.24 16.91 16.91 16.91 21,653,178 +0.52(+3.17%)
Feb 13, 2014 16.28 16.48 16.00 16.39 23,912,428 +0.59(+3.70%)
Feb 12, 2014 15.39 15.66 15.39 15.80 19,578,924 +0.46(+3.02%)
Feb 11, 2014 15.11 15.38 15.04 15.34 6,233,920 +0.31(+2.07%)
Feb 10, 2014 14.96 15.23 14.95 15.03 8,589,017 +0.05(+0.32%)
Feb 07, 2014 14.80 15.00 14.67 14.98 4,167,986 +0.22(+1.47%)
Feb 06, 2014 14.59 14.80 14.57 14.76 4,442,324 +0.19(+1.30%)
Feb 05, 2014 14.60 14.65 14.46 14.57 5,681,998 -0.13(-0.90%)
Feb 04, 2014 14.61 14.73 14.54 14.71 7,434,419 +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.