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

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)
Official Closing 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 (%)
May 30, 2014 0.4731 0.4756 0.4706 0.4743 239,460,848 +0.00(+0.26%)
May 29, 2014 0.4736 0.4776 0.4721 0.4731 172,033,328 -0.00(-0.16%)
May 28, 2014 0.4716 0.4768 0.4671 0.4738 224,986,800 +0.00(+0.85%)
May 27, 2014 0.4643 0.4698 0.4628 0.4698 209,912,048 +0.01(+1.78%)
May 23, 2014 0.4598 0.4616 0.4616 0.4616 182,919,024 +0.00(+0.89%)
May 22, 2014 0.4543 0.4598 0.4543 0.4575 92,417,688 +0.00(+0.48%)
May 21, 2014 0.4571 0.4610 0.4525 0.4553 216,775,920 +0.00(+0.00%)
May 20, 2014 0.4608 0.4621 0.4531 0.4553 255,914,304 -0.01(-1.61%)
May 19, 2014 0.4530 0.4653 0.4510 0.4628 360,604,800 +0.01(+3.23%)
May 16, 2014 0.4458 0.4515 0.4458 0.4483 284,399,808 -0.00(-0.22%)
May 15, 2014 0.4508 0.4533 0.4448 0.4493 326,027,936 -0.00(-0.55%)
May 14, 2014 0.4565 0.4583 0.4515 0.4518 214,555,744 -0.00(-0.98%)
May 13, 2014 0.4575 0.4650 0.4548 0.4563 221,391,152 -0.01(-1.61%)
May 12, 2014 0.4515 0.4648 0.4513 0.4638 300,046,720 +0.01(+2.94%)
May 09, 2014 0.4478 0.4520 0.4421 0.4506 540,369,216 -0.01(-2.43%)
May 08, 2014 0.4543 0.4690 0.4520 0.4618 432,475,456 +0.01(+1.23%)
May 07, 2014 0.4555 0.4598 0.4510 0.4562 294,290,432 +0.00(+0.14%)
May 06, 2014 0.4695 0.4735 0.4543 0.4555 414,072,864 -0.01(-2.04%)
May 05, 2014 0.4595 0.4685 0.4590 0.4650 239,619,520 +0.00(+1.09%)
May 02, 2014 0.4658 0.4658 0.4573 0.4600 156,618,240 -0.00(-0.75%)
May 01, 2014 0.4680 0.4690 0.4598 0.4635 198,298,064 +0.00(+0.54%)
Apr 30, 2014 0.4658 0.4663 0.4600 0.4610 305,968,640 -0.01(-1.18%)
Apr 29, 2014 0.4673 0.4682 0.4613 0.4665 171,292,656 +0.00(+0.21%)
Apr 28, 2014 0.4713 0.4738 0.4598 0.4655 227,088,592 -0.00(-0.43%)
Apr 25, 2014 0.4798 0.4842 0.4668 0.4675 314,088,032 -0.01(-2.75%)
Apr 24, 2014 0.4798 0.4857 0.4798 0.4808 391,949,056 +0.00(+0.89%)
Apr 23, 2014 0.4718 0.4778 0.4710 0.4765 261,240,608 +0.01(+1.17%)
Apr 22, 2014 0.4678 0.4740 0.4653 0.4710 254,983,728 +0.00(+0.86%)
Apr 21, 2014 0.4635 0.4683 0.4605 0.4670 117,185,312 +0.00(+0.81%)
Apr 17, 2014 0.4598 0.4633 0.4633 0.4633 153,770,704 +0.00(+0.38%)
Apr 16, 2014 0.4628 0.4633 0.4557 0.4615 234,752,416 +0.00(+0.22%)
Apr 15, 2014 0.4578 0.4630 0.4533 0.4605 304,824,672 +0.00(+0.71%)
Apr 14, 2014 0.4553 0.4590 0.4523 0.4573 290,611,040 +0.00(+1.10%)
Apr 11, 2014 0.4553 0.4623 0.4463 0.4523 353,660,640 -0.01(-1.41%)
Apr 10, 2014 0.4683 0.4748 0.4573 0.4588 371,611,232 -0.01(-2.44%)
Apr 09, 2014 0.4730 0.4770 0.4665 0.4703 422,301,792 -0.00(-0.11%)
Apr 08, 2014 0.4545 0.4720 0.4538 0.4708 470,042,784 +0.02(+3.57%)
Apr 07, 2014 0.4533 0.4633 0.4508 0.4545 428,171,936 +0.00(+0.33%)
Apr 04, 2014 0.4700 0.4728 0.4509 0.4530 368,605,216 -0.01(-3.10%)
Apr 03, 2014 0.4635 0.4789 0.4633 0.4675 600,083,712 +0.00(+1.08%)
Apr 02, 2014 0.4655 0.4665 0.4605 0.4625 240,217,856 -0.00(-0.64%)
Apr 01, 2014 0.4613 0.4710 0.4558 0.4655 656,673,408 +0.02(+4.13%)
Mar 31, 2014 0.4476 0.4515 0.4444 0.4471 273,827,392 +0.00(+0.06%)
Mar 28, 2014 0.4433 0.4496 0.4421 0.4468 399,449,536 +0.00(+0.62%)
Mar 27, 2014 0.4491 0.4528 0.4389 0.4441 538,844,224 -0.01(-1.33%)
Mar 26, 2014 0.4648 0.4735 0.4461 0.4501 557,922,496 -0.01(-2.28%)
Mar 25, 2014 0.4655 0.4660 0.4570 0.4605 304,534,784 +0.00(+0.00%)
Mar 24, 2014 0.4630 0.4668 0.4538 0.4605 306,562,208 -0.00(-0.49%)
Mar 21, 2014 0.4675 0.4713 0.4608 0.4628 566,997,184 -0.00(-0.16%)
Mar 20, 2014 0.4608 0.4675 0.4588 0.4635 191,883,744 +0.00(+0.08%)
Mar 19, 2014 0.4588 0.4720 0.4575 0.4632 366,733,632 +0.01(+1.73%)
Mar 18, 2014 0.4466 0.4583 0.4446 0.4553 294,119,616 +0.01(+2.36%)
Mar 17, 2014 0.4461 0.4493 0.4443 0.4448 299,953,728 +0.00(+0.00%)
Mar 14, 2014 0.4383 0.4488 0.4383 0.4448 460,761,280 +0.00(+0.45%)
Mar 13, 2014 0.4583 0.4600 0.4406 0.4428 385,770,944 -0.01(-3.17%)
Mar 12, 2014 0.4538 0.4600 0.4520 0.4573 239,746,288 +0.00(+0.27%)
Mar 11, 2014 0.4538 0.4600 0.4523 0.4560 297,672,352 +0.00(+1.00%)
Mar 10, 2014 0.4568 0.4588 0.4496 0.4515 301,341,728 -0.01(-1.47%)
Mar 07, 2014 0.4608 0.4615 0.4547 0.4583 268,872,608 -0.00(-0.11%)
Mar 06, 2014 0.4660 0.4685 0.4580 0.4588 290,583,584 -0.01(-1.39%)
Mar 05, 2014 0.4608 0.4655 0.4588 0.4653 241,280,864 +0.00(+0.87%)
Mar 04, 2014 0.4588 0.4643 0.4580 0.4613 260,746,928 +0.00(+1.04%)
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.