NVIDIA Corp (NQ: NVDA )

573.41 USD -4.93 (-0.85%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 15.50 15.79 15.49 15.70 8,383,660 -0.02(-0.13%)
Jan 30, 2014 15.55 15.75 15.50 15.72 5,061,749 +0.26(+1.68%)
Jan 29, 2014 15.55 15.64 15.45 15.46 4,066,505 -0.15(-0.96%)
Jan 28, 2014 15.43 15.62 15.37 15.61 4,199,851 +0.15(+0.97%)
Jan 27, 2014 15.56 15.78 15.37 15.46 5,845,250 -0.10(-0.64%)
Jan 24, 2014 15.84 15.90 15.56 15.56 6,206,187 -0.41(-2.57%)
Jan 23, 2014 15.98 16.15 15.85 15.97 4,625,672 -0.06(-0.37%)
Jan 22, 2014 16.08 16.10 15.84 16.03 8,448,495 -0.02(-0.12%)
Jan 21, 2014 16.01 16.15 15.88 16.05 6,149,916 +0.06(+0.38%)
Jan 17, 2014 16.06 15.99 15.99 15.99 8,510,000 -0.07(-0.44%)
Jan 16, 2014 16.01 16.09 15.94 16.06 5,515,634 +0.05(+0.31%)
Jan 15, 2014 15.84 16.07 15.84 16.01 4,375,132 +0.17(+1.07%)
Jan 14, 2014 15.44 15.87 15.37 15.84 6,045,562 +0.48(+3.13%)
Jan 13, 2014 15.73 15.82 15.33 15.36 6,083,261 -0.37(-2.35%)
Jan 10, 2014 15.80 15.91 15.59 15.73 5,462,334 -0.02(-0.13%)
Jan 09, 2014 16.11 16.14 15.70 15.75 7,304,174 -0.61(-3.73%)
Jan 08, 2014 16.20 16.44 16.14 16.36 7,706,451 +0.22(+1.36%)
Jan 07, 2014 16.04 16.20 15.93 16.14 8,328,493 +0.26(+1.64%)
Jan 06, 2014 15.83 16.00 15.68 15.88 10,233,619 +0.21(+1.34%)
Jan 03, 2014 15.89 15.92 15.62 15.67 6,483,288 -0.19(-1.20%)
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.