NVIDIA Corp (NQ: NVDA )

333.76 USD +18.73 (+5.95%)
Official Closing Price Updated: 4:05 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 19.46 19.45 19.45 19.45 5,198,300 +0.06(+0.31%)
Aug 28, 2014 19.19 19.43 19.14 19.39 4,492,628 +0.16(+0.83%)
Aug 27, 2014 19.33 19.48 19.20 19.23 4,574,336 -0.22(-1.16%)
Aug 26, 2014 19.16 19.49 19.09 19.45 6,740,948 +0.34(+1.81%)
Aug 25, 2014 19.16 19.29 19.07 19.11 3,834,454 +0.03(+0.16%)
Aug 22, 2014 19.05 19.24 18.93 19.08 6,280,582 +0.01(+0.05%)
Aug 21, 2014 19.20 19.30 19.06 19.07 6,819,882 -0.18(-0.94%)
Aug 20, 2014 19.30 19.39 19.20 19.25 5,536,746 -0.12(-0.62%)
Aug 19, 2014 19.22 19.47 19.17 19.37 6,206,499 +0.07(+0.36%)
Aug 18, 2014 19.12 19.31 18.93 19.30 7,102,895 +0.26(+1.37%)
Aug 15, 2014 18.86 19.12 18.71 19.04 9,249,383 +0.24(+1.28%)
Aug 14, 2014 19.08 19.08 18.72 18.80 6,399,781 -0.21(-1.10%)
Aug 13, 2014 18.93 19.17 18.81 19.01 6,414,874 +0.11(+0.58%)
Aug 12, 2014 18.89 19.00 18.69 18.90 7,403,784 +0.00(+0.00%)
Aug 11, 2014 19.02 19.10 18.85 18.90 8,615,557 -0.10(-0.53%)
Aug 08, 2014 18.22 19.10 18.22 19.00 22,366,081 +1.54(+8.82%)
Aug 07, 2014 17.79 17.95 17.34 17.46 10,194,999 -0.18(-1.02%)
Aug 06, 2014 17.54 17.86 17.41 17.64 5,586,410 -0.02(-0.11%)
Aug 05, 2014 17.60 17.92 17.45 17.66 7,458,372 +0.01(+0.06%)
Aug 04, 2014 17.67 17.82 17.56 17.65 6,023,714 -0.04(-0.23%)
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.