Skip to main content

NVIDIA Corp (NQ: NVDA )

166.94 -4.30 (-2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 4.865 4.862 4.862 4.862 20,793,200 +0.01(+0.31%)
Aug 28, 2014 4.798 4.857 4.785 4.848 17,970,512 +0.04(+0.83%)
Aug 27, 2014 4.832 4.869 4.800 4.808 18,297,344 -0.06(-1.16%)
Aug 26, 2014 4.790 4.872 4.772 4.864 26,963,792 +0.09(+1.81%)
Aug 25, 2014 4.790 4.822 4.768 4.777 15,337,816 +0.01(+0.16%)
Aug 22, 2014 4.763 4.810 4.733 4.770 25,122,328 +0.00(+0.05%)
Aug 21, 2014 4.800 4.825 4.765 4.768 27,279,528 -0.04(-0.94%)
Aug 20, 2014 4.825 4.848 4.801 4.812 22,146,984 -0.03(-0.62%)
Aug 19, 2014 4.805 4.867 4.793 4.843 24,825,996 +0.02(+0.36%)
Aug 18, 2014 4.780 4.827 4.732 4.825 28,411,580 +0.07(+1.37%)
Aug 15, 2014 4.715 4.780 4.678 4.760 36,997,532 +0.06(+1.28%)
Aug 14, 2014 4.770 4.770 4.680 4.700 25,599,124 -0.05(-1.10%)
Aug 13, 2014 4.732 4.793 4.702 4.753 25,659,496 +0.03(+0.58%)
Aug 12, 2014 4.723 4.750 4.673 4.725 29,615,136 +0.00(+0.00%)
Aug 11, 2014 4.755 4.775 4.713 4.725 34,462,228 -0.03(-0.53%)
Aug 08, 2014 4.555 4.775 4.555 4.750 89,464,320 +0.38(+8.82%)
Aug 07, 2014 4.447 4.487 4.335 4.365 40,779,996 -0.04(-1.02%)
Aug 06, 2014 4.385 4.465 4.353 4.410 22,345,640 -0.00(-0.11%)
Aug 05, 2014 4.400 4.480 4.362 4.415 29,833,488 +0.00(+0.06%)
Aug 04, 2014 4.418 4.455 4.390 4.412 24,094,856 -0.01(-0.23%)
Aug 01, 2014 4.375 4.447 4.360 4.423 21,988,240 +0.05(+1.09%)
Jul 31, 2014 4.465 4.500 4.366 4.375 40,124,888 -0.14(-3.21%)
Jul 30, 2014 4.473 4.532 4.460 4.520 24,618,692 +0.07(+1.69%)
Jul 29, 2014 4.433 4.505 4.430 4.445 21,797,308 +0.02(+0.34%)
Jul 28, 2014 4.468 4.468 4.354 4.430 33,035,396 -0.02(-0.39%)
Jul 25, 2014 4.513 4.522 4.440 4.447 26,613,468 -0.08(-1.77%)
Jul 24, 2014 4.545 4.558 4.495 4.527 25,457,732 +0.01(+0.17%)
Jul 23, 2014 4.620 4.622 4.515 4.520 29,634,892 -0.10(-2.11%)
Jul 22, 2014 4.673 4.697 4.607 4.617 29,880,820 -0.02(-0.43%)
Jul 21, 2014 4.593 4.670 4.593 4.638 24,304,740 +0.03(+0.60%)
Jul 18, 2014 4.725 4.763 4.603 4.610 56,785,668 -0.21(-4.46%)
Jul 17, 2014 4.782 4.875 4.782 4.825 32,376,548 -0.01(-0.26%)
Jul 16, 2014 4.862 4.900 4.810 4.838 31,972,840 -0.00(-0.10%)
Jul 15, 2014 4.830 4.855 4.798 4.843 39,537,476 +0.02(+0.41%)
Jul 14, 2014 4.782 4.835 4.765 4.822 27,210,072 +0.06(+1.26%)
Jul 11, 2014 4.758 4.777 4.740 4.763 19,121,672 +0.01(+0.24%)
Jul 10, 2014 4.688 4.772 4.650 4.751 26,629,936 -0.03(-0.55%)
Jul 09, 2014 4.678 4.798 4.643 4.777 38,766,060 +0.14(+3.02%)
Jul 08, 2014 4.662 4.683 4.593 4.638 22,194,108 -0.04(-0.80%)
Jul 07, 2014 4.720 4.723 4.668 4.675 12,735,468 -0.04(-0.80%)
Jul 03, 2014 4.628 4.713 4.713 4.713 13,689,200 +0.04(+0.90%)
Jul 02, 2014 4.670 4.690 4.643 4.671 17,913,028 -0.02(-0.36%)
Jul 01, 2014 4.630 4.714 4.615 4.688 32,035,464 +0.05(+1.13%)
Jun 30, 2014 4.577 4.647 4.577 4.635 18,000,472 +0.04(+0.87%)
Jun 27, 2014 4.585 4.622 4.558 4.595 30,282,064 +0.00(+0.11%)
Jun 26, 2014 4.652 4.655 4.575 4.590 25,690,684 -0.06(-1.34%)
Jun 25, 2014 4.617 4.655 4.575 4.652 21,464,212 +0.05(+1.03%)
Jun 24, 2014 4.670 4.707 4.585 4.605 27,549,684 -0.07(-1.55%)
Jun 23, 2014 4.670 4.680 4.615 4.678 41,396,432 -0.05(-1.16%)
Jun 20, 2014 4.798 4.814 4.695 4.732 35,314,632 -0.05(-1.09%)
Jun 19, 2014 4.808 4.832 4.750 4.785 47,459,088 -0.11(-2.31%)
Jun 18, 2014 4.890 4.920 4.845 4.897 21,553,524 -0.00(-0.10%)
Jun 17, 2014 4.875 4.923 4.850 4.902 15,759,400 +0.03(+0.67%)
Jun 16, 2014 4.862 4.902 4.827 4.870 19,857,940 -0.01(-0.31%)
Jun 13, 2014 4.930 4.933 4.838 4.885 22,785,124 +0.00(+0.10%)
Jun 12, 2014 4.850 4.902 4.808 4.880 33,690,812 +0.03(+0.62%)
Jun 11, 2014 4.770 4.861 4.770 4.850 26,593,020 +0.06(+1.31%)
Jun 10, 2014 4.745 4.810 4.725 4.787 21,741,092 +0.03(+0.63%)
Jun 06, 2014 4.763 4.799 4.745 4.758 16,105,076 +0.02(+0.37%)
Jun 05, 2014 4.728 4.755 4.700 4.740 18,846,804 +0.02(+0.42%)
Jun 04, 2014 4.702 4.755 4.700 4.720 16,090,560 +0.00(+0.11%)
Jun 03, 2014 4.745 4.750 4.652 4.715 24,234,972 -0.02(-0.42%)
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.