Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

113.37 UNCHANGED
Streaming Delayed 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 (%)
Sep 29, 2017 4.475 4.491 4.429 4.467 619,397,888 +0.08(+1.76%)
Sep 28, 2017 4.398 4.402 4.342 4.390 435,247,072 -0.00(-0.03%)
Sep 27, 2017 4.388 4.405 4.317 4.391 713,633,088 +0.09(+2.19%)
Sep 26, 2017 4.409 4.465 4.257 4.297 1,125,410,048 +0.02(+0.56%)
Sep 25, 2017 4.442 4.443 4.252 4.273 874,428,096 -0.20(-4.47%)
Sep 22, 2017 4.505 4.556 4.463 4.473 491,473,792 -0.04(-0.97%)
Sep 21, 2017 4.539 4.565 4.438 4.517 1,075,675,520 -0.13(-2.73%)
Sep 20, 2017 4.685 4.733 4.603 4.644 721,005,184 -0.04(-0.81%)
Sep 19, 2017 4.635 4.744 4.613 4.681 874,016,320 -0.00(-0.11%)
Sep 18, 2017 4.626 4.778 4.619 4.686 1,682,605,184 +0.19(+4.13%)
Sep 15, 2017 4.319 4.501 4.314 4.501 1,365,465,600 +0.27(+6.32%)
Sep 14, 2017 4.218 4.312 4.193 4.233 513,468,416 -0.02(-0.57%)
Sep 13, 2017 4.213 4.286 4.180 4.257 581,029,056 +0.02(+0.45%)
Sep 12, 2017 4.223 4.172 4.238 411,501,056 +0.02(+0.36%)
Sep 11, 2017 4.136 4.234 4.131 4.223 567,300,416 +0.13(+3.24%)
Sep 08, 2017 4.151 4.166 4.066 4.090 499,103,616 -0.07(-1.73%)
Sep 07, 2017 4.160 4.195 4.122 4.162 353,009,056 +0.02(+0.46%)
Sep 06, 2017 4.179 4.193 4.108 4.143 397,662,432 -0.00(-0.06%)
Sep 05, 2017 4.207 4.213 4.087 4.146 695,709,824 -0.11(-2.67%)
Sep 01, 2017 4.247 4.295 4.238 4.259 445,651,776 +0.03(+0.60%)
Aug 31, 2017 4.160 4.238 4.153 4.234 612,732,288 +0.09(+2.27%)
Aug 30, 2017 4.135 4.151 4.105 4.140 384,387,104 +0.02(+0.60%)
Aug 29, 2017 4.063 4.137 4.055 4.115 323,862,688 -0.01(-0.16%)
Aug 28, 2017 4.112 4.125 4.056 4.122 389,219,136 +0.03(+0.71%)
Aug 25, 2017 4.162 4.087 4.093 357,377,536 -0.03(-0.84%)
Aug 24, 2017 4.175 4.180 4.101 4.128 469,643,072 -0.02(-0.37%)
Aug 23, 2017 4.028 4.154 4.019 4.143 579,383,872 +0.08(+2.00%)
Aug 22, 2017 4.010 4.068 3.991 4.062 450,208,352 +0.09(+2.14%)
Aug 21, 2017 4.060 4.072 3.933 3.977 623,738,496 -0.06(-1.46%)
Aug 18, 2017 4.090 4.107 3.989 4.035 601,514,816 +0.00(+0.02%)
Aug 17, 2017 4.118 4.135 4.032 4.035 524,855,584 -0.09(-2.23%)
Aug 16, 2017 4.188 4.211 4.094 4.127 596,270,144 -0.05(-1.10%)
Aug 15, 2017 4.213 4.240 4.139 4.172 764,516,736 -0.04(-0.84%)
Aug 14, 2017 3.990 4.211 3.978 4.208 1,278,896,896 +0.31(+7.98%)
Aug 11, 2017 3.926 3.973 3.821 3.897 1,497,967,744 -0.22(-5.33%)
Aug 10, 2017 4.302 4.314 4.106 4.116 1,321,677,952 -0.18(-4.28%)
Aug 09, 2017 4.209 4.303 4.190 4.301 529,952,608 +0.05(+1.06%)
Aug 08, 2017 4.345 4.362 4.216 4.255 754,004,736 -0.05(-1.19%)
Aug 07, 2017 4.208 4.307 4.198 4.307 717,054,336 +0.13(+3.07%)
Aug 04, 2017 4.183 4.250 4.160 4.178 589,398,400 +0.02(+0.44%)
Aug 03, 2017 4.107 4.164 4.090 4.160 442,573,184 +0.05(+1.27%)
Aug 02, 2017 4.142 4.146 4.030 4.108 478,343,808 -0.00(-0.06%)
Aug 01, 2017 4.051 4.112 4.023 4.110 431,253,440 +0.05(+1.22%)
Jul 31, 2017 4.121 4.158 4.013 4.061 559,695,232 -0.05(-1.14%)
Jul 28, 2017 4.005 4.132 3.980 4.108 513,614,624 +0.07(+1.64%)
Jul 27, 2017 4.205 4.216 3.937 4.041 782,765,184 -0.14(-3.30%)
Jul 26, 2017 4.190 4.246 4.144 4.179 640,400,768 +0.05(+1.15%)
Jul 25, 2017 4.146 4.132 495,975,776 -0.02(-0.48%)
Jul 24, 2017 4.208 4.217 4.141 4.152 652,304,320 -0.05(-1.16%)
Jul 21, 2017 4.165 4.230 4.150 4.200 648,665,152 +0.01(+0.36%)
Jul 20, 2017 4.186 4.099 4.185 699,494,720 +0.06(+1.45%)
Jul 19, 2017 4.156 4.183 4.114 4.125 687,073,024 -0.02(-0.52%)
Jul 18, 2017 4.042 4.162 4.030 4.147 776,704,512 +0.04(+1.04%)
Jul 17, 2017 4.156 4.185 4.042 4.104 930,800,512 -0.02(-0.42%)
Jul 14, 2017 4.030 4.123 4.023 4.122 942,434,816 +0.11(+2.69%)
Jul 13, 2017 4.073 4.155 3.967 4.014 1,369,446,016 -0.05(-1.16%)
Jul 12, 2017 3.955 4.073 3.912 4.061 1,143,926,656 +0.17(+4.25%)
Jul 11, 2017 3.844 3.903 3.802 3.895 757,977,024 +0.05(+1.42%)
Jul 10, 2017 3.742 3.848 3.715 3.841 958,287,808 +0.17(+4.73%)
Jul 07, 2017 3.643 3.686 3.619 3.667 655,310,400 +0.08(+2.29%)
Jul 06, 2017 3.545 3.633 3.492 3.585 746,342,912 +0.01(+0.30%)
Jul 05, 2017 3.546 3.604 3.526 3.574 820,393,984 +0.09(+2.67%)
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.