Skip to main content

NVIDIA Corp (NQ: NVDA )

906.78 +4.28 (+0.47%)
Streaming Delayed Price Updated: 9:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 3.703 3.712 3.656 3.679 0 -0.02(-0.64%)
Nov 27, 2013 3.686 3.713 3.663 3.703 0 +0.01(+0.38%)
Nov 26, 2013 3.698 3.728 3.673 3.689 79,783,808 +0.03(+0.84%)
Nov 25, 2013 3.580 3.663 3.580 3.658 26,294,644 +0.08(+2.17%)
Nov 22, 2013 3.620 3.620 3.573 3.580 0 -0.04(-0.98%)
Nov 21, 2013 3.592 3.623 3.575 3.616 22,625,566 +0.03(+0.79%)
Nov 20, 2013 3.644 3.653 3.580 3.587 21,705,888 -0.05(-1.49%)
Nov 19, 2013 3.684 3.717 3.637 3.642 0 -0.06(-1.62%)
Nov 18, 2013 3.711 3.744 3.692 3.702 33,777,808 -0.09(-2.41%)
Nov 15, 2013 3.819 3.824 3.756 3.793 0 -0.01(-0.31%)
Nov 14, 2013 3.777 3.827 3.774 3.805 32,805,656 +0.02(+0.43%)
Nov 13, 2013 3.678 3.788 3.671 3.788 35,456,672 +0.10(+2.77%)
Nov 12, 2013 3.697 3.718 3.645 3.686 0 +0.01(+0.16%)
Nov 11, 2013 3.636 3.690 3.629 3.681 31,718,862 +0.03(+0.84%)
Nov 08, 2013 3.519 3.662 3.503 3.650 0 +0.24(+6.98%)
Nov 07, 2013 3.484 3.493 3.406 3.412 58,534,044 -0.08(-2.38%)
Nov 06, 2013 3.472 3.498 3.437 3.495 21,105,730 +0.02(+0.68%)
Nov 05, 2013 3.455 3.487 3.418 3.472 44,995,240 -0.00(-0.13%)
Nov 04, 2013 3.591 3.591 3.469 3.476 43,720,260 -0.10(-2.85%)
Nov 01, 2013 3.582 3.596 3.554 3.579 0 +0.02(+0.43%)
Oct 31, 2013 3.575 3.601 3.556 3.563 31,243,746 -0.01(-0.20%)
Oct 30, 2013 3.584 3.601 3.540 3.570 21,742,488 -0.00(-0.07%)
Oct 29, 2013 3.563 3.580 3.530 3.573 41,338,860 +0.00(+0.13%)
Oct 28, 2013 3.570 3.587 3.519 3.568 39,727,720 -0.01(-0.20%)
Oct 25, 2013 3.629 3.631 3.563 3.575 0 -0.03(-0.94%)
Oct 24, 2013 3.645 3.669 3.604 3.609 25,196,472 -0.03(-0.75%)
Oct 23, 2013 3.692 3.692 3.624 3.636 26,878,962 -0.06(-1.71%)
Oct 22, 2013 3.718 3.720 3.666 3.699 19,118,600 -0.02(-0.50%)
Oct 21, 2013 3.753 3.756 3.706 3.718 20,782,814 +0.01(+0.25%)
Oct 18, 2013 3.659 3.720 3.645 3.709 27,183,224 +0.04(+1.15%)
Oct 17, 2013 3.631 3.676 3.631 3.666 22,734,464 +0.01(+0.19%)
Oct 16, 2013 3.636 3.674 3.631 3.659 22,241,034 +0.04(+1.23%)
Oct 15, 2013 3.634 3.655 3.613 3.615 22,244,564 -0.02(-0.52%)
Oct 14, 2013 3.570 3.634 3.570 3.634 17,740,480 +0.05(+1.51%)
Oct 11, 2013 3.554 3.598 3.542 3.580 0 -0.03(-0.81%)
Oct 10, 2013 3.596 3.620 3.570 3.609 23,743,240 +0.04(+1.08%)
Oct 09, 2013 3.650 3.652 3.552 3.570 0 -0.06(-1.55%)
Oct 08, 2013 3.648 3.699 3.598 3.627 30,959,344 -0.03(-0.83%)
Oct 07, 2013 3.643 3.683 3.624 3.657 0 +0.00(+0.00%)
Oct 04, 2013 3.603 3.688 3.594 3.657 26,241,410 +0.05(+1.37%)
Oct 03, 2013 3.648 3.681 3.590 3.608 46,539,260 -0.04(-1.03%)
Oct 02, 2013 3.610 3.659 3.610 3.645 17,228,076 -0.00(-0.06%)
Oct 01, 2013 3.655 3.672 3.628 3.648 24,179,010 -0.00(-0.06%)
Sep 30, 2013 3.617 3.676 3.596 3.650 24,141,844 -0.00(-0.13%)
Sep 27, 2013 3.648 3.678 3.634 3.655 0 -0.02(-0.57%)
Sep 26, 2013 3.697 3.704 3.655 3.676 15,838,924 -0.01(-0.35%)
Sep 25, 2013 3.676 3.716 3.659 3.689 24,843,690 +0.01(+0.16%)
Sep 24, 2013 3.671 3.697 3.650 3.683 24,242,590 +0.01(+0.38%)
Sep 23, 2013 3.702 3.732 3.648 3.669 28,894,180 -0.04(-0.98%)
Sep 20, 2013 3.746 3.769 3.697 3.705 0 -0.03(-0.82%)
Sep 19, 2013 3.770 3.777 3.720 3.736 24,253,000 -0.02(-0.46%)
Sep 18, 2013 3.723 3.763 3.704 3.753 28,565,718 +0.03(+0.88%)
Sep 17, 2013 3.723 3.751 3.706 3.720 0 +0.01(+0.32%)
Sep 16, 2013 3.735 3.763 3.704 3.709 25,105,280 +0.00(+0.06%)
Sep 13, 2013 3.695 3.723 3.669 3.706 0 +0.02(+0.64%)
Sep 12, 2013 3.666 3.730 3.666 3.683 32,377,936 -0.00(-0.06%)
Sep 11, 2013 3.620 3.695 3.594 3.685 42,220,656 +0.06(+1.68%)
Sep 10, 2013 3.575 3.627 3.559 3.624 31,121,774 +0.08(+2.15%)
Sep 09, 2013 3.519 3.549 3.509 3.548 26,149,366 +0.06(+1.65%)
Sep 06, 2013 3.507 3.526 3.464 3.491 0 -0.01(-0.40%)
Sep 05, 2013 3.481 3.519 3.479 3.505 18,514,888 +0.01(+0.27%)
Sep 04, 2013 3.462 3.516 3.458 3.495 23,667,772 +0.03(+0.95%)
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.