Skip to main content

NVIDIA Corp (NQ: NVDA )

118.30 +4.92 (+4.34%)
Streaming Delayed Price Updated: 9:54 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 0.5055 0.5077 0.4987 0.5022 316,234,240 -0.00(-0.05%)
Jun 29, 2015 0.5120 0.5172 0.5017 0.5025 392,120,576 -0.02(-2.99%)
Jun 26, 2015 0.5245 0.5287 0.5157 0.5180 421,721,600 -0.01(-2.03%)
Jun 25, 2015 0.5247 0.5320 0.5247 0.5287 350,784,800 +0.00(+0.76%)
Jun 24, 2015 0.5292 0.5320 0.5222 0.5247 253,620,768 -0.01(-0.99%)
Jun 23, 2015 0.5449 0.5487 0.5257 0.5300 414,468,416 -0.01(-2.55%)
Jun 22, 2015 0.5472 0.5502 0.5357 0.5438 514,689,920 -0.00(-0.43%)
Jun 19, 2015 0.5479 0.5502 0.5412 0.5462 356,017,280 -0.00(-0.32%)
Jun 18, 2015 0.5434 0.5514 0.5420 0.5479 299,706,848 +0.01(+1.67%)
Jun 17, 2015 0.5325 0.5420 0.5312 0.5390 233,774,448 +0.01(+1.17%)
Jun 16, 2015 0.5252 0.5335 0.5200 0.5327 257,150,304 +0.01(+1.23%)
Jun 15, 2015 0.5245 0.5286 0.5207 0.5262 306,857,376 -0.00(-0.19%)
Jun 12, 2015 0.5385 0.5417 0.5260 0.5272 324,054,432 -0.01(-2.72%)
Jun 11, 2015 0.5362 0.5457 0.5362 0.5420 283,338,528 +0.01(+1.07%)
Jun 10, 2015 0.5395 0.5430 0.5332 0.5362 529,977,248 -0.01(-1.78%)
Jun 09, 2015 0.5437 0.5499 0.5432 0.5459 257,135,440 +0.00(+0.51%)
Jun 08, 2015 0.5542 0.5579 0.5370 0.5432 343,159,232 -0.01(-2.29%)
Jun 05, 2015 0.5499 0.5584 0.5442 0.5559 313,637,376 +0.00(+0.77%)
Jun 04, 2015 0.5387 0.5534 0.5387 0.5517 324,038,464 +0.01(+1.80%)
Jun 03, 2015 0.5494 0.5537 0.5410 0.5420 250,917,552 -0.01(-1.07%)
Jun 02, 2015 0.5554 0.5584 0.5474 0.5478 224,526,448 -0.01(-1.99%)
Jun 01, 2015 0.5562 0.5644 0.5527 0.5589 373,029,568 +0.01(+1.13%)
May 29, 2015 0.5529 0.5564 0.5519 0.5527 335,509,216 -0.00(-0.05%)
May 28, 2015 0.5454 0.5548 0.5454 0.5529 327,989,088 +0.01(+1.37%)
May 27, 2015 0.5212 0.5478 0.5195 0.5454 432,766,688 +0.03(+5.35%)
May 26, 2015 0.5185 0.5220 0.5138 0.5177 259,994,128 -0.00(-0.62%)
May 22, 2015 0.5230 0.5210 0.5210 0.5210 212,807,312 -0.00(-0.14%)
May 21, 2015 0.5257 0.5280 0.5212 0.5217 239,932,752 -0.00(-0.71%)
May 20, 2015 0.5257 0.5320 0.5250 0.5255 197,020,704 +0.00(+0.00%)
May 19, 2015 0.5295 0.5312 0.5245 0.5255 254,065,936 -0.01(-1.07%)
May 18, 2015 0.5307 0.5344 0.5282 0.5312 325,338,336 -0.00(-0.14%)
May 15, 2015 0.5339 0.5364 0.5287 0.5319 216,068,256 +0.00(+0.05%)
May 14, 2015 0.5247 0.5344 0.5234 0.5316 293,381,216 +0.01(+1.62%)
May 13, 2015 0.5239 0.5279 0.5182 0.5232 308,870,880 +0.00(+0.58%)
May 12, 2015 0.5114 0.5244 0.5112 0.5202 389,238,432 +0.00(+0.97%)
May 11, 2015 0.5129 0.5204 0.5089 0.5152 544,751,680 -0.00(-0.94%)
May 08, 2015 0.5247 0.5454 0.5117 0.5200 1,147,844,736 -0.04(-7.40%)
May 07, 2015 0.5496 0.5634 0.5479 0.5616 534,929,920 +0.01(+1.76%)
May 06, 2015 0.5531 0.5579 0.5446 0.5519 316,808,416 +0.00(+0.32%)
May 05, 2015 0.5626 0.5634 0.5476 0.5501 293,258,304 -0.01(-2.57%)
May 04, 2015 0.5676 0.5714 0.5629 0.5646 200,947,424 -0.00(-0.62%)
May 01, 2015 0.5589 0.5699 0.5564 0.5681 257,257,312 +0.01(+2.50%)
Apr 30, 2015 0.5501 0.5570 0.5489 0.5543 219,090,224 +0.00(+0.25%)
Apr 29, 2015 0.5531 0.5586 0.5506 0.5529 195,376,944 -0.00(-0.74%)
Apr 28, 2015 0.5534 0.5590 0.5481 0.5570 234,748,800 +0.00(+0.47%)
Apr 27, 2015 0.5519 0.5641 0.5471 0.5544 248,734,560 +0.00(+0.77%)
Apr 24, 2015 0.5546 0.5549 0.5439 0.5501 241,230,736 -0.00(-0.86%)
Apr 23, 2015 0.5469 0.5601 0.5406 0.5549 259,671,392 -0.00(-0.40%)
Apr 22, 2015 0.5541 0.5579 0.5456 0.5571 207,653,264 +0.01(+1.16%)
Apr 21, 2015 0.5584 0.5584 0.5481 0.5508 230,714,608 -0.00(-0.16%)
Apr 20, 2015 0.5569 0.5604 0.5506 0.5516 231,884,560 -0.00(-0.50%)
Apr 17, 2015 0.5499 0.5599 0.5496 0.5544 293,967,968 -0.01(-1.29%)
Apr 16, 2015 0.5619 0.5666 0.5576 0.5616 155,457,520 -0.00(-0.62%)
Apr 15, 2015 0.5599 0.5689 0.5571 0.5651 243,832,592 +0.01(+1.21%)
Apr 14, 2015 0.5609 0.5631 0.5530 0.5584 220,490,560 -0.00(-0.84%)
Apr 13, 2015 0.5671 0.5704 0.5606 0.5631 236,979,312 -0.01(-0.92%)
Apr 10, 2015 0.5631 0.5686 0.5611 0.5684 259,020,672 +0.01(+1.04%)
Apr 09, 2015 0.5456 0.5644 0.5454 0.5625 379,861,184 +0.01(+2.29%)
Apr 08, 2015 0.5464 0.5519 0.5411 0.5499 366,844,864 +0.00(+0.73%)
Apr 07, 2015 0.5411 0.5516 0.5381 0.5459 414,429,792 +0.00(+0.90%)
Apr 06, 2015 0.5237 0.5429 0.5182 0.5410 516,445,376 +0.02(+2.87%)
Apr 02, 2015 0.5277 0.5259 0.5259 0.5259 192,420,848 +0.00(+0.24%)
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.