Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 4.897 4.813 4.813 4.813 17,317,750 -0.08(-1.57%)
Dec 30, 2014 4.902 4.926 4.883 4.890 11,674,892 -0.05(-0.92%)
Dec 29, 2014 4.929 4.969 4.905 4.936 8,676,694 -0.01(-0.15%)
Dec 26, 2014 4.938 4.969 4.926 4.943 5,482,114 +0.00(+0.10%)
Dec 24, 2014 4.969 4.938 4.938 4.938 4,753,165 -0.02(-0.39%)
Dec 23, 2014 5.027 5.051 4.951 4.957 11,379,867 -0.03(-0.63%)
Dec 22, 2014 4.897 4.989 4.881 4.989 15,513,525 +0.09(+1.76%)
Dec 19, 2014 4.888 4.921 4.842 4.902 33,899,176 +0.05(+0.99%)
Dec 18, 2014 4.895 4.953 4.809 4.854 23,464,486 +0.02(+0.40%)
Dec 17, 2014 4.739 4.842 4.585 4.835 35,988,992 +0.19(+4.11%)
Dec 16, 2014 4.693 4.768 4.643 4.644 19,295,184 -0.05(-1.15%)
Dec 15, 2014 4.768 4.854 4.684 4.698 26,522,994 -0.01(-0.31%)
Dec 12, 2014 4.799 4.842 4.708 4.713 33,755,188 -0.15(-3.11%)
Dec 11, 2014 4.895 4.929 4.854 4.864 14,126,210 -0.00(-0.05%)
Dec 10, 2014 4.962 4.981 4.860 4.866 21,318,040 -0.11(-2.22%)
Dec 09, 2014 4.962 4.989 4.888 4.977 24,935,010 -0.02(-0.34%)
Dec 08, 2014 5.051 5.102 4.953 4.993 23,645,904 -0.06(-1.28%)
Dec 05, 2014 5.032 5.085 5.029 5.058 17,253,302 +0.03(+0.57%)
Dec 04, 2014 5.068 5.087 4.996 5.029 19,434,938 -0.05(-0.90%)
Dec 03, 2014 4.972 5.078 4.957 5.075 29,622,104 +0.13(+2.57%)
Dec 02, 2014 4.936 4.969 4.890 4.948 25,612,350 +0.01(+0.15%)
Dec 01, 2014 5.013 5.042 4.933 4.941 19,791,432 -0.09(-1.86%)
Nov 28, 2014 5.039 5.063 4.994 5.034 12,999,375 +0.01(+0.26%)
Nov 26, 2014 4.909 5.021 5.021 5.021 22,833,188 +0.08(+1.68%)
Nov 25, 2014 4.931 4.974 4.921 4.938 19,810,844 -0.00(-0.05%)
Nov 24, 2014 4.921 4.962 4.902 4.941 14,162,962 +0.03(+0.61%)
Nov 21, 2014 4.926 4.933 4.869 4.911 20,720,656 +0.03(+0.57%)
Nov 20, 2014 4.770 4.888 4.756 4.883 23,010,742 +0.08(+1.65%)
Nov 19, 2014 4.825 4.840 4.753 4.804 25,023,542 -0.02(-0.37%)
Nov 18, 2014 4.712 4.834 4.700 4.822 21,728,076 +0.11(+2.41%)
Nov 17, 2014 4.709 4.760 4.678 4.708 16,599,584 -0.02(-0.45%)
Nov 14, 2014 4.678 4.731 4.632 4.730 16,758,063 +0.06(+1.20%)
Nov 13, 2014 4.714 4.721 4.635 4.674 23,560,784 -0.02(-0.48%)
Nov 12, 2014 4.712 4.724 4.633 4.696 21,328,052 -0.03(-0.68%)
Nov 11, 2014 4.757 4.784 4.687 4.729 22,273,790 -0.06(-1.20%)
Nov 10, 2014 4.726 4.817 4.714 4.786 30,665,442 +0.05(+1.16%)
Nov 07, 2014 4.889 4.945 4.683 4.731 47,142,836 -0.10(-2.13%)
Nov 06, 2014 4.822 4.841 4.748 4.834 41,197,508 +0.02(+0.45%)
Nov 05, 2014 4.841 4.842 4.776 4.812 35,099,388 +0.00(+0.00%)
Nov 04, 2014 4.781 4.829 4.702 4.812 37,667,904 +0.06(+1.31%)
Nov 03, 2014 4.779 4.796 4.726 4.750 32,286,054 +0.08(+1.69%)
Oct 31, 2014 4.571 4.674 4.547 4.671 26,806,108 +0.20(+4.55%)
Oct 30, 2014 4.485 4.504 4.411 4.468 17,804,956 -0.03(-0.61%)
Oct 29, 2014 4.506 4.533 4.456 4.496 17,604,390 -0.03(-0.66%)
Oct 28, 2014 4.408 4.531 4.403 4.525 20,139,106 +0.11(+2.38%)
Oct 27, 2014 4.415 4.437 4.418 4.420 15,175,200 +0.00(+0.05%)
Oct 24, 2014 4.399 4.444 4.371 4.418 21,978,390 +0.05(+1.07%)
Oct 23, 2014 4.351 4.403 4.320 4.371 22,428,976 +0.09(+2.21%)
Oct 22, 2014 4.372 4.387 4.277 4.277 25,047,784 -0.10(-2.35%)
Oct 21, 2014 4.231 4.384 4.219 4.380 36,718,712 +0.18(+4.27%)
Oct 20, 2014 4.164 4.237 4.136 4.200 20,950,414 +0.04(+0.86%)
Oct 17, 2014 4.222 4.271 4.148 4.164 30,404,592 -0.01(-0.17%)
Oct 16, 2014 4.095 4.191 4.086 4.172 36,718,596 +0.00(+0.06%)
Oct 15, 2014 4.047 4.191 4.020 4.169 42,293,700 +0.06(+1.54%)
Oct 14, 2014 4.069 4.219 4.045 4.106 39,385,476 +0.09(+2.32%)
Oct 13, 2014 4.054 4.136 4.009 4.013 41,582,588 -0.01(-0.36%)
Oct 10, 2014 4.248 4.262 4.026 4.027 72,301,632 -0.25(-5.95%)
Oct 09, 2014 4.346 4.350 4.246 4.282 32,100,246 -0.08(-1.92%)
Oct 08, 2014 4.282 4.387 4.248 4.365 27,207,758 +0.08(+1.87%)
Oct 07, 2014 4.313 4.354 4.280 4.285 31,571,328 -0.05(-1.08%)
Oct 06, 2014 4.375 4.411 4.303 4.332 20,813,934 -0.03(-0.60%)
Oct 03, 2014 4.375 4.435 4.358 4.358 25,008,266 +0.01(+0.22%)
Oct 02, 2014 4.360 4.382 4.248 4.348 30,221,968 -0.02(-0.44%)
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.