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 (%)
Jul 31, 2015 0.5020 0.5022 0.4952 0.4982 218,590,352 -0.00(-0.35%)
Jul 30, 2015 0.4975 0.5050 0.4975 0.5000 190,372,432 +0.00(+0.25%)
Jul 29, 2015 0.4918 0.5027 0.4898 0.4987 232,873,728 +0.01(+1.22%)
Jul 28, 2015 0.4835 0.4960 0.4785 0.4927 198,510,848 +0.01(+2.17%)
Jul 27, 2015 0.4808 0.4878 0.4768 0.4823 192,616,352 -0.00(-0.57%)
Jul 24, 2015 0.4942 0.4947 0.4830 0.4850 189,035,872 -0.01(-1.17%)
Jul 23, 2015 0.4858 0.4980 0.4848 0.4908 170,087,552 +0.01(+1.26%)
Jul 22, 2015 0.4908 0.4908 0.4788 0.4846 356,833,024 -0.01(-1.95%)
Jul 21, 2015 0.4910 0.5012 0.4910 0.4942 149,872,144 +0.00(+0.46%)
Jul 20, 2015 0.5012 0.5032 0.4908 0.4920 188,597,824 -0.01(-1.84%)
Jul 17, 2015 0.5025 0.5030 0.4947 0.5012 220,596,272 -0.00(-0.59%)
Jul 16, 2015 0.4962 0.5042 0.4945 0.5042 283,179,136 +0.01(+2.23%)
Jul 15, 2015 0.4955 0.4987 0.4888 0.4932 265,963,920 -0.00(-0.70%)
Jul 14, 2015 0.4972 0.4976 0.4903 0.4967 249,470,416 +0.00(+0.05%)
Jul 13, 2015 0.4982 0.4992 0.4931 0.4965 212,687,568 +0.00(+0.66%)
Jul 10, 2015 0.4910 0.4977 0.4898 0.4932 216,928,912 +0.01(+1.75%)
Jul 09, 2015 0.4985 0.5007 0.4818 0.4848 357,953,184 -0.01(-1.22%)
Jul 08, 2015 0.4915 0.4945 0.4868 0.4908 332,829,376 -0.00(-0.71%)
Jul 07, 2015 0.5007 0.5027 0.4785 0.4942 594,852,992 -0.01(-1.88%)
Jul 06, 2015 0.5057 0.5127 0.4999 0.5037 214,986,768 -0.01(-1.22%)
Jul 02, 2015 0.5092 0.5100 0.5100 0.5100 145,912,128 +0.00(+0.10%)
Jul 01, 2015 0.5147 0.5220 0.5050 0.5095 303,227,872 +0.01(+1.44%)
Jun 30, 2015 0.5055 0.5077 0.4987 0.5022 316,235,328 -0.00(-0.05%)
Jun 29, 2015 0.5120 0.5172 0.5017 0.5025 392,121,920 -0.02(-2.99%)
Jun 26, 2015 0.5245 0.5287 0.5157 0.5180 421,723,040 -0.01(-2.03%)
Jun 25, 2015 0.5247 0.5320 0.5247 0.5287 350,785,984 +0.00(+0.76%)
Jun 24, 2015 0.5292 0.5320 0.5222 0.5247 253,621,632 -0.01(-0.99%)
Jun 23, 2015 0.5449 0.5487 0.5257 0.5300 414,469,856 -0.01(-2.55%)
Jun 22, 2015 0.5472 0.5502 0.5357 0.5438 514,691,680 -0.00(-0.43%)
Jun 19, 2015 0.5479 0.5502 0.5412 0.5462 356,018,496 -0.00(-0.32%)
Jun 18, 2015 0.5434 0.5514 0.5419 0.5479 299,707,872 +0.01(+1.67%)
Jun 17, 2015 0.5325 0.5419 0.5312 0.5390 233,775,248 +0.01(+1.17%)
Jun 16, 2015 0.5252 0.5335 0.5200 0.5327 257,151,184 +0.01(+1.23%)
Jun 15, 2015 0.5245 0.5286 0.5207 0.5262 306,858,432 -0.00(-0.19%)
Jun 12, 2015 0.5385 0.5417 0.5260 0.5272 324,055,552 -0.01(-2.72%)
Jun 11, 2015 0.5362 0.5457 0.5362 0.5419 283,339,488 +0.01(+1.07%)
Jun 10, 2015 0.5395 0.5429 0.5332 0.5362 529,979,072 -0.01(-1.78%)
Jun 09, 2015 0.5437 0.5499 0.5432 0.5459 257,136,320 +0.00(+0.51%)
Jun 08, 2015 0.5542 0.5579 0.5370 0.5432 343,160,416 -0.01(-2.29%)
Jun 05, 2015 0.5499 0.5584 0.5442 0.5559 313,638,432 +0.00(+0.77%)
Jun 04, 2015 0.5387 0.5534 0.5387 0.5517 324,039,552 +0.01(+1.80%)
Jun 03, 2015 0.5494 0.5537 0.5410 0.5419 250,918,416 -0.01(-1.07%)
Jun 02, 2015 0.5554 0.5584 0.5474 0.5478 224,527,216 -0.01(-1.99%)
Jun 01, 2015 0.5562 0.5644 0.5527 0.5589 373,030,848 +0.01(+1.13%)
May 29, 2015 0.5529 0.5564 0.5519 0.5527 335,510,368 -0.00(-0.05%)
May 28, 2015 0.5454 0.5548 0.5454 0.5529 327,990,208 +0.01(+1.37%)
May 27, 2015 0.5212 0.5478 0.5195 0.5454 432,768,192 +0.03(+5.35%)
May 26, 2015 0.5185 0.5220 0.5138 0.5177 259,995,024 -0.00(-0.62%)
May 22, 2015 0.5230 0.5210 0.5210 0.5210 212,808,048 -0.00(-0.14%)
May 21, 2015 0.5257 0.5280 0.5212 0.5217 239,933,584 -0.00(-0.71%)
May 20, 2015 0.5257 0.5320 0.5250 0.5255 197,021,376 +0.00(+0.00%)
May 19, 2015 0.5295 0.5312 0.5245 0.5255 254,066,816 -0.01(-1.07%)
May 18, 2015 0.5306 0.5344 0.5282 0.5311 325,339,424 -0.00(-0.14%)
May 15, 2015 0.5339 0.5364 0.5287 0.5319 216,069,008 +0.00(+0.05%)
May 14, 2015 0.5247 0.5344 0.5234 0.5316 293,382,240 +0.01(+1.62%)
May 13, 2015 0.5239 0.5279 0.5182 0.5232 308,871,936 +0.00(+0.58%)
May 12, 2015 0.5114 0.5244 0.5112 0.5202 389,239,744 +0.00(+0.97%)
May 11, 2015 0.5129 0.5204 0.5089 0.5152 544,753,536 -0.00(-0.94%)
May 08, 2015 0.5247 0.5454 0.5117 0.5200 1,147,848,576 -0.04(-7.40%)
May 07, 2015 0.5496 0.5634 0.5479 0.5616 534,931,776 +0.01(+1.76%)
May 06, 2015 0.5531 0.5579 0.5446 0.5519 316,809,504 +0.00(+0.32%)
May 05, 2015 0.5626 0.5634 0.5476 0.5501 293,259,296 -0.01(-2.57%)
May 04, 2015 0.5676 0.5714 0.5629 0.5646 200,948,112 -0.00(-0.62%)
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.