Skip to main content

NVIDIA Corp (NQ: NVDA )

903.91 +1.41 (+0.16%)
Streaming Delayed Price Updated: 3:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 4.571 4.674 4.547 4.671 26,806,108 +0.20(+4.55%)
Oct 30, 2014 4.485 4.504 4.411 4.468 17,804,956 -0.03(-0.61%)
Oct 29, 2014 4.506 4.533 4.456 4.496 17,604,390 -0.03(-0.66%)
Oct 28, 2014 4.408 4.531 4.403 4.525 20,139,106 +0.11(+2.38%)
Oct 27, 2014 4.415 4.437 4.418 4.420 15,175,200 +0.00(+0.05%)
Oct 24, 2014 4.399 4.444 4.371 4.418 21,978,390 +0.05(+1.07%)
Oct 23, 2014 4.351 4.403 4.320 4.371 22,428,976 +0.09(+2.21%)
Oct 22, 2014 4.372 4.387 4.277 4.277 25,047,784 -0.10(-2.35%)
Oct 21, 2014 4.231 4.384 4.219 4.380 36,718,712 +0.18(+4.27%)
Oct 20, 2014 4.164 4.237 4.136 4.200 20,950,414 +0.04(+0.86%)
Oct 17, 2014 4.222 4.271 4.148 4.164 30,404,592 -0.01(-0.17%)
Oct 16, 2014 4.095 4.191 4.086 4.172 36,718,596 +0.00(+0.06%)
Oct 15, 2014 4.047 4.191 4.020 4.169 42,293,700 +0.06(+1.54%)
Oct 14, 2014 4.069 4.219 4.045 4.106 39,385,476 +0.09(+2.32%)
Oct 13, 2014 4.054 4.136 4.009 4.013 41,582,588 -0.01(-0.36%)
Oct 10, 2014 4.248 4.262 4.026 4.027 72,301,632 -0.25(-5.95%)
Oct 09, 2014 4.346 4.350 4.246 4.282 32,100,246 -0.08(-1.92%)
Oct 08, 2014 4.282 4.387 4.248 4.365 27,207,758 +0.08(+1.87%)
Oct 07, 2014 4.313 4.354 4.280 4.285 31,571,328 -0.05(-1.08%)
Oct 06, 2014 4.375 4.411 4.303 4.332 20,813,934 -0.03(-0.60%)
Oct 03, 2014 4.375 4.435 4.358 4.358 25,008,266 +0.01(+0.22%)
Oct 02, 2014 4.360 4.382 4.248 4.348 30,221,968 -0.02(-0.44%)
Oct 01, 2014 4.418 4.449 4.356 4.368 36,703,860 -0.04(-0.98%)
Sep 30, 2014 4.408 4.442 4.358 4.411 28,989,094 -0.02(-0.35%)
Sep 29, 2014 4.399 4.458 4.357 4.426 21,808,696 -0.01(-0.16%)
Sep 26, 2014 4.439 4.468 4.420 4.433 25,222,556 +0.01(+0.19%)
Sep 25, 2014 4.518 4.530 4.418 4.425 31,209,724 -0.10(-2.17%)
Sep 24, 2014 4.494 4.537 4.490 4.523 16,690,214 +0.03(+0.58%)
Sep 23, 2014 4.492 4.547 4.475 4.497 20,512,030 -0.02(-0.42%)
Sep 22, 2014 4.654 4.654 4.511 4.516 23,159,876 -0.05(-1.00%)
Sep 19, 2014 4.662 4.666 4.559 4.561 62,885,592 -0.09(-1.85%)
Sep 18, 2014 4.607 4.652 4.592 4.647 22,965,456 +0.07(+1.51%)
Sep 17, 2014 4.564 4.621 4.542 4.578 18,152,776 +0.00(+0.08%)
Sep 16, 2014 4.497 4.600 4.482 4.574 22,999,996 +0.07(+1.46%)
Sep 15, 2014 4.585 4.592 4.490 4.509 30,761,754 -0.06(-1.36%)
Sep 12, 2014 4.669 4.669 4.565 4.571 27,455,080 -0.07(-1.49%)
Sep 11, 2014 4.654 4.671 4.590 4.640 26,219,310 -0.05(-1.02%)
Sep 10, 2014 4.698 4.706 4.644 4.688 18,026,590 +0.02(+0.36%)
Sep 09, 2014 4.709 4.741 4.666 4.671 20,767,832 -0.06(-1.26%)
Sep 08, 2014 4.769 4.779 4.712 4.731 33,390,144 -0.04(-0.90%)
Sep 05, 2014 4.784 4.805 4.743 4.774 26,541,028 -0.01(-0.30%)
Sep 04, 2014 4.698 4.817 4.695 4.788 51,433,988 +0.08(+1.75%)
Sep 03, 2014 4.686 4.721 4.654 4.706 27,133,068 +0.05(+0.97%)
Sep 02, 2014 4.662 4.662 4.621 4.660 20,145,088 +0.01(+0.23%)
Aug 29, 2014 4.652 4.650 4.650 4.650 21,744,758 +0.01(+0.31%)
Aug 28, 2014 4.588 4.645 4.576 4.635 18,792,896 +0.04(+0.83%)
Aug 27, 2014 4.621 4.656 4.590 4.597 19,134,684 -0.05(-1.16%)
Aug 26, 2014 4.580 4.659 4.564 4.651 28,197,736 +0.08(+1.81%)
Aug 25, 2014 4.580 4.611 4.559 4.568 16,039,720 +0.01(+0.16%)
Aug 22, 2014 4.554 4.600 4.525 4.561 26,272,000 +0.00(+0.05%)
Aug 21, 2014 4.590 4.614 4.556 4.559 28,527,920 -0.04(-0.94%)
Aug 20, 2014 4.614 4.635 4.591 4.602 23,160,496 -0.03(-0.62%)
Aug 19, 2014 4.595 4.654 4.583 4.631 25,962,108 +0.04(+0.81%)
Aug 18, 2014 4.551 4.596 4.505 4.594 29,843,216 +0.06(+1.37%)
Aug 15, 2014 4.489 4.551 4.453 4.532 38,861,808 +0.06(+1.28%)
Aug 14, 2014 4.541 4.541 4.455 4.475 26,889,042 -0.05(-1.10%)
Aug 13, 2014 4.505 4.563 4.477 4.525 26,952,456 +0.03(+0.58%)
Aug 12, 2014 4.496 4.522 4.448 4.498 31,107,418 +0.00(+0.00%)
Aug 11, 2014 4.527 4.546 4.486 4.498 36,198,752 -0.02(-0.53%)
Aug 08, 2014 4.336 4.546 4.336 4.522 93,972,352 +0.37(+8.82%)
Aug 07, 2014 4.234 4.272 4.127 4.156 42,834,868 -0.04(-1.02%)
Aug 06, 2014 4.175 4.251 4.144 4.198 23,471,618 -0.00(-0.11%)
Aug 05, 2014 4.189 4.265 4.153 4.203 31,336,772 +0.00(+0.06%)
Aug 04, 2014 4.206 4.241 4.179 4.201 25,308,976 -0.01(-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.