Skip to main content

NVIDIA Corp (NQ: NVDA )

904.01 +1.51 (+0.17%)
Streaming Delayed Price Updated: 3:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 3.774 3.778 3.778 3.778 24,992,062 +0.01(+0.31%)
Dec 30, 2013 3.719 3.769 3.715 3.767 25,869,086 +0.05(+1.33%)
Dec 27, 2013 3.715 3.724 3.693 3.717 22,363,388 +0.02(+0.57%)
Dec 26, 2013 3.745 3.756 3.686 3.696 17,854,646 -0.04(-0.95%)
Dec 24, 2013 3.743 3.743 3.693 3.731 8,437,679 +0.01(+0.25%)
Dec 23, 2013 3.722 3.752 3.691 3.722 17,789,792 +0.02(+0.61%)
Dec 20, 2013 3.639 3.703 3.625 3.699 40,500,240 +0.07(+1.98%)
Dec 19, 2013 3.609 3.632 3.585 3.627 27,351,456 +0.01(+0.39%)
Dec 18, 2013 3.571 3.620 3.526 3.613 45,180,188 +0.05(+1.39%)
Dec 17, 2013 3.545 3.573 3.514 3.564 29,012,900 +0.02(+0.47%)
Dec 16, 2013 3.553 3.578 3.542 3.547 25,187,538 +0.00(+0.13%)
Dec 13, 2013 3.571 3.597 3.538 3.542 19,566,702 -0.02(-0.60%)
Dec 12, 2013 3.627 3.642 3.557 3.564 27,390,064 -0.07(-1.95%)
Dec 11, 2013 3.677 3.682 3.627 3.634 43,900,176 -0.04(-0.96%)
Dec 10, 2013 3.587 3.686 3.583 3.670 55,572,068 +0.08(+2.33%)
Dec 09, 2013 3.644 3.660 3.580 3.586 40,828,680 -0.06(-1.71%)
Dec 06, 2013 3.748 3.748 3.639 3.649 0 -0.05(-1.47%)
Dec 05, 2013 3.771 3.771 3.698 3.703 0 -0.06(-1.63%)
Dec 04, 2013 3.703 3.771 3.692 3.764 52,276,364 +0.05(+1.40%)
Dec 03, 2013 3.715 3.763 3.693 3.712 30,799,210 -0.00(-0.06%)
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.