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 (%)
Jun 30, 2015 0.5055 0.5077 0.4987 0.5022 316,235,328 -0.00(-0.05%)
Jun 29, 2015 0.5120 0.5172 0.5017 0.5025 392,121,920 -0.02(-2.99%)
Jun 26, 2015 0.5245 0.5287 0.5157 0.5180 421,723,040 -0.01(-2.03%)
Jun 25, 2015 0.5247 0.5320 0.5247 0.5287 350,785,984 +0.00(+0.76%)
Jun 24, 2015 0.5292 0.5320 0.5222 0.5247 253,621,632 -0.01(-0.99%)
Jun 23, 2015 0.5449 0.5487 0.5257 0.5300 414,469,856 -0.01(-2.55%)
Jun 22, 2015 0.5472 0.5502 0.5357 0.5438 514,691,680 -0.00(-0.43%)
Jun 19, 2015 0.5479 0.5502 0.5412 0.5462 356,018,496 -0.00(-0.32%)
Jun 18, 2015 0.5434 0.5514 0.5419 0.5479 299,707,872 +0.01(+1.67%)
Jun 17, 2015 0.5325 0.5419 0.5312 0.5390 233,775,248 +0.01(+1.17%)
Jun 16, 2015 0.5252 0.5335 0.5200 0.5327 257,151,184 +0.01(+1.23%)
Jun 15, 2015 0.5245 0.5286 0.5207 0.5262 306,858,432 -0.00(-0.19%)
Jun 12, 2015 0.5385 0.5417 0.5260 0.5272 324,055,552 -0.01(-2.72%)
Jun 11, 2015 0.5362 0.5457 0.5362 0.5419 283,339,488 +0.01(+1.07%)
Jun 10, 2015 0.5395 0.5429 0.5332 0.5362 529,979,072 -0.01(-1.78%)
Jun 09, 2015 0.5437 0.5499 0.5432 0.5459 257,136,320 +0.00(+0.51%)
Jun 08, 2015 0.5542 0.5579 0.5370 0.5432 343,160,416 -0.01(-2.29%)
Jun 05, 2015 0.5499 0.5584 0.5442 0.5559 313,638,432 +0.00(+0.77%)
Jun 04, 2015 0.5387 0.5534 0.5387 0.5517 324,039,552 +0.01(+1.80%)
Jun 03, 2015 0.5494 0.5537 0.5410 0.5419 250,918,416 -0.01(-1.07%)
Jun 02, 2015 0.5554 0.5584 0.5474 0.5478 224,527,216 -0.01(-1.99%)
Jun 01, 2015 0.5562 0.5644 0.5527 0.5589 373,030,848 +0.01(+1.13%)
May 29, 2015 0.5529 0.5564 0.5519 0.5527 335,510,368 -0.00(-0.05%)
May 28, 2015 0.5454 0.5548 0.5454 0.5529 327,990,208 +0.01(+1.37%)
May 27, 2015 0.5212 0.5478 0.5195 0.5454 432,768,192 +0.03(+5.35%)
May 26, 2015 0.5185 0.5220 0.5138 0.5177 259,995,024 -0.00(-0.62%)
May 22, 2015 0.5230 0.5210 0.5210 0.5210 212,808,048 -0.00(-0.14%)
May 21, 2015 0.5257 0.5280 0.5212 0.5217 239,933,584 -0.00(-0.71%)
May 20, 2015 0.5257 0.5320 0.5250 0.5255 197,021,376 +0.00(+0.00%)
May 19, 2015 0.5295 0.5312 0.5245 0.5255 254,066,816 -0.01(-1.07%)
May 18, 2015 0.5306 0.5344 0.5282 0.5311 325,339,424 -0.00(-0.14%)
May 15, 2015 0.5339 0.5364 0.5287 0.5319 216,069,008 +0.00(+0.05%)
May 14, 2015 0.5247 0.5344 0.5234 0.5316 293,382,240 +0.01(+1.62%)
May 13, 2015 0.5239 0.5279 0.5182 0.5232 308,871,936 +0.00(+0.58%)
May 12, 2015 0.5114 0.5244 0.5112 0.5202 389,239,744 +0.00(+0.97%)
May 11, 2015 0.5129 0.5204 0.5089 0.5152 544,753,536 -0.00(-0.94%)
May 08, 2015 0.5247 0.5454 0.5117 0.5200 1,147,848,576 -0.04(-7.40%)
May 07, 2015 0.5496 0.5634 0.5479 0.5616 534,931,776 +0.01(+1.76%)
May 06, 2015 0.5531 0.5579 0.5446 0.5519 316,809,504 +0.00(+0.32%)
May 05, 2015 0.5626 0.5634 0.5476 0.5501 293,259,296 -0.01(-2.57%)
May 04, 2015 0.5676 0.5714 0.5629 0.5646 200,948,112 -0.00(-0.62%)
May 01, 2015 0.5589 0.5699 0.5564 0.5681 257,258,208 +0.01(+2.50%)
Apr 30, 2015 0.5501 0.5570 0.5489 0.5542 219,090,976 +0.00(+0.25%)
Apr 29, 2015 0.5531 0.5586 0.5506 0.5529 195,377,616 -0.00(-0.74%)
Apr 28, 2015 0.5534 0.5590 0.5481 0.5570 234,749,600 +0.00(+0.47%)
Apr 27, 2015 0.5519 0.5641 0.5471 0.5544 248,735,408 +0.00(+0.77%)
Apr 24, 2015 0.5546 0.5549 0.5439 0.5501 241,231,568 -0.00(-0.86%)
Apr 23, 2015 0.5469 0.5601 0.5406 0.5549 259,672,288 -0.00(-0.40%)
Apr 22, 2015 0.5541 0.5579 0.5456 0.5571 207,653,968 +0.01(+1.16%)
Apr 21, 2015 0.5584 0.5584 0.5481 0.5508 230,715,392 -0.00(-0.16%)
Apr 20, 2015 0.5569 0.5604 0.5506 0.5516 231,885,360 -0.00(-0.50%)
Apr 17, 2015 0.5499 0.5599 0.5496 0.5544 293,968,992 -0.01(-1.29%)
Apr 16, 2015 0.5619 0.5666 0.5576 0.5616 155,458,048 -0.00(-0.62%)
Apr 15, 2015 0.5599 0.5689 0.5571 0.5651 243,833,424 +0.01(+1.21%)
Apr 14, 2015 0.5609 0.5631 0.5530 0.5584 220,491,328 -0.00(-0.84%)
Apr 13, 2015 0.5671 0.5704 0.5606 0.5631 236,980,112 -0.01(-0.92%)
Apr 10, 2015 0.5631 0.5686 0.5611 0.5684 259,021,552 +0.01(+1.04%)
Apr 09, 2015 0.5456 0.5644 0.5454 0.5625 379,862,464 +0.01(+2.29%)
Apr 08, 2015 0.5464 0.5519 0.5411 0.5499 366,846,112 +0.00(+0.73%)
Apr 07, 2015 0.5411 0.5516 0.5381 0.5459 414,431,232 +0.00(+0.90%)
Apr 06, 2015 0.5237 0.5429 0.5182 0.5410 516,447,136 +0.02(+2.87%)
Apr 02, 2015 0.5277 0.5259 0.5259 0.5259 192,421,504 +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.