Skip to main content

NVIDIA Corp (NQ: NVDA )

113.42 -2.17 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 0.3803 0.3831 0.3783 0.3790 293,695,200 -0.00(-0.20%)
Oct 30, 2013 0.3813 0.3831 0.3766 0.3798 204,382,176 -0.00(-0.07%)
Oct 29, 2013 0.3791 0.3808 0.3756 0.3801 388,590,592 +0.00(+0.13%)
Oct 28, 2013 0.3798 0.3816 0.3743 0.3796 373,445,664 -0.00(-0.20%)
Oct 25, 2013 0.3861 0.3863 0.3791 0.3803 0 -0.00(-0.94%)
Oct 24, 2013 0.3878 0.3903 0.3834 0.3839 236,850,064 -0.00(-0.75%)
Oct 23, 2013 0.3928 0.3928 0.3856 0.3868 252,665,664 -0.01(-1.71%)
Oct 22, 2013 0.3955 0.3958 0.3900 0.3935 179,717,280 -0.00(-0.50%)
Oct 21, 2013 0.3993 0.3995 0.3943 0.3955 195,361,104 +0.00(+0.25%)
Oct 18, 2013 0.3893 0.3958 0.3878 0.3945 255,525,776 +0.00(+1.15%)
Oct 17, 2013 0.3863 0.3910 0.3863 0.3900 213,706,864 +0.00(+0.19%)
Oct 16, 2013 0.3868 0.3908 0.3863 0.3893 209,068,560 +0.00(+1.23%)
Oct 15, 2013 0.3866 0.3888 0.3843 0.3846 209,101,744 -0.00(-0.52%)
Oct 14, 2013 0.3798 0.3866 0.3798 0.3866 166,762,784 +0.01(+1.51%)
Oct 11, 2013 0.3781 0.3828 0.3768 0.3808 0 -0.00(-0.81%)
Oct 10, 2013 0.3826 0.3851 0.3798 0.3839 223,189,488 +0.00(+1.08%)
Oct 09, 2013 0.3883 0.3886 0.3778 0.3798 0 -0.01(-1.55%)
Oct 08, 2013 0.3881 0.3935 0.3828 0.3858 291,021,792 -0.00(-0.83%)
Oct 07, 2013 0.3876 0.3918 0.3856 0.3890 0 +0.00(+0.00%)
Oct 04, 2013 0.3833 0.3923 0.3823 0.3890 246,672,608 +0.01(+1.37%)
Oct 03, 2013 0.3881 0.3916 0.3819 0.3838 437,475,008 -0.00(-1.03%)
Oct 02, 2013 0.3841 0.3893 0.3841 0.3878 161,946,112 -0.00(-0.06%)
Oct 01, 2013 0.3888 0.3907 0.3859 0.3881 227,285,776 -0.00(-0.06%)
Sep 30, 2013 0.3848 0.3910 0.3826 0.3883 226,936,432 -0.00(-0.13%)
Sep 27, 2013 0.3881 0.3913 0.3866 0.3888 0 -0.00(-0.57%)
Sep 26, 2013 0.3933 0.3940 0.3888 0.3910 148,887,904 -0.00(-0.35%)
Sep 25, 2013 0.3910 0.3953 0.3893 0.3924 233,533,856 +0.00(+0.16%)
Sep 24, 2013 0.3905 0.3933 0.3883 0.3918 227,883,456 +0.00(+0.38%)
Sep 23, 2013 0.3938 0.3970 0.3881 0.3903 271,608,992 -0.00(-0.98%)
Sep 20, 2013 0.3985 0.4010 0.3933 0.3942 0 -0.00(-0.82%)
Sep 19, 2013 0.4010 0.4018 0.3958 0.3974 227,981,312 -0.00(-0.46%)
Sep 18, 2013 0.3960 0.4003 0.3940 0.3993 268,521,376 +0.00(+0.88%)
Sep 17, 2013 0.3960 0.3990 0.3943 0.3958 0 +0.00(+0.32%)
Sep 16, 2013 0.3973 0.4003 0.3940 0.3945 235,992,832 +0.00(+0.06%)
Sep 13, 2013 0.3930 0.3960 0.3903 0.3943 0 +0.00(+0.64%)
Sep 12, 2013 0.3900 0.3968 0.3900 0.3918 304,356,736 -0.00(-0.06%)
Sep 11, 2013 0.3851 0.3930 0.3824 0.3920 396,879,584 +0.01(+1.68%)
Sep 10, 2013 0.3803 0.3858 0.3786 0.3856 292,548,640 +0.01(+2.15%)
Sep 09, 2013 0.3743 0.3776 0.3733 0.3774 245,807,376 +0.01(+1.65%)
Sep 06, 2013 0.3731 0.3751 0.3685 0.3713 0 -0.00(-0.40%)
Sep 05, 2013 0.3703 0.3743 0.3701 0.3728 174,042,320 +0.00(+0.27%)
Sep 04, 2013 0.3683 0.3741 0.3678 0.3718 222,480,096 +0.00(+0.95%)
Sep 03, 2013 0.3691 0.3736 0.3661 0.3683 284,909,472 +0.00(+0.07%)
Aug 30, 2013 0.3688 0.3698 0.3663 0.3681 0 -0.00(-0.14%)
Aug 29, 2013 0.3681 0.3721 0.3671 0.3686 275,117,664 -0.00(-0.20%)
Aug 28, 2013 0.3701 0.3728 0.3678 0.3693 318,290,304 -0.00(-0.03%)
Aug 27, 2013 0.3706 0.3731 0.3681 0.3695 277,809,152 -0.00(-1.27%)
Aug 26, 2013 0.3736 0.3751 0.3726 0.3742 300,867,584 +0.00(+0.23%)
Aug 23, 2013 0.3738 0.3768 0.3726 0.3733 0 +0.00(+0.00%)
Aug 22, 2013 0.3711 0.3768 0.3711 0.3733 129,197,448 +0.00(+0.54%)
Aug 21, 2013 0.3708 0.3756 0.3698 0.3713 261,929,056 -0.00(-0.47%)
Aug 20, 2013 0.3711 0.3756 0.3706 0.3731 234,636,912 +0.00(+0.01%)
Aug 19, 2013 0.3768 0.3780 0.3728 0.3730 394,190,752 -0.01(-1.57%)
Aug 16, 2013 0.3768 0.3843 0.3760 0.3790 0 +0.00(+0.42%)
Aug 15, 2013 0.3710 0.3805 0.3695 0.3774 724,912,192 +0.00(+0.63%)
Aug 14, 2013 0.3591 0.3773 0.3588 0.3750 830,047,808 +0.02(+4.23%)
Aug 13, 2013 0.3591 0.3613 0.3568 0.3598 197,781,712 +0.00(+0.35%)
Aug 12, 2013 0.3468 0.3638 0.3271 0.3586 257,802,960 -0.00(-0.83%)
Aug 09, 2013 0.3523 0.3670 0.3521 0.3616 907,980,672 -0.01(-1.42%)
Aug 08, 2013 0.3663 0.3684 0.3621 0.3668 334,557,568 +0.00(+0.68%)
Aug 07, 2013 0.3626 0.3680 0.3623 0.3643 244,844,592 -0.00(-0.07%)
Aug 06, 2013 0.3703 0.3710 0.3638 0.3645 205,319,408 -0.01(-1.48%)
Aug 05, 2013 0.3673 0.3713 0.3654 0.3700 185,545,568 +0.00(+0.47%)
Aug 02, 2013 0.3645 0.3690 0.3621 0.3683 210,031,200 +0.00(+0.82%)
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.