Skip to main content

NVIDIA Corp (NQ: NVDA )

162.70 -2.49 (-1.51%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 15.11 15.13 15.13 15.13 6,243,142 +0.05(+0.31%)
Dec 30, 2013 14.89 15.09 14.87 15.08 6,462,227 +0.20(+1.33%)
Dec 27, 2013 14.87 14.91 14.79 14.88 5,586,486 +0.08(+0.57%)
Dec 26, 2013 14.99 15.04 14.76 14.79 4,460,180 -0.14(-0.95%)
Dec 24, 2013 14.98 14.98 14.79 14.94 2,107,774 +0.04(+0.25%)
Dec 23, 2013 14.90 15.02 14.78 14.90 4,443,979 +0.09(+0.61%)
Dec 20, 2013 14.57 14.82 14.51 14.81 10,117,163 +0.29(+1.98%)
Dec 19, 2013 14.45 14.54 14.35 14.52 6,832,531 +0.06(+0.39%)
Dec 18, 2013 14.29 14.49 14.11 14.46 11,286,237 +0.20(+1.39%)
Dec 17, 2013 14.19 14.30 14.07 14.27 7,247,568 +0.07(+0.47%)
Dec 16, 2013 14.22 14.32 14.18 14.20 6,291,973 +0.02(+0.13%)
Dec 13, 2013 14.29 14.40 14.16 14.18 4,887,860 -0.09(-0.60%)
Dec 12, 2013 14.52 14.58 14.24 14.27 6,842,175 -0.28(-1.95%)
Dec 11, 2013 14.72 14.74 14.52 14.55 10,966,484 -0.14(-0.96%)
Dec 10, 2013 14.36 14.76 14.34 14.69 13,882,181 +0.34(+2.33%)
Dec 09, 2013 14.59 14.65 14.33 14.36 10,199,209 -0.25(-1.71%)
Dec 06, 2013 15.00 15.00 14.57 14.61 0 -0.22(-1.47%)
Dec 05, 2013 15.10 15.10 14.80 14.82 0 -0.25(-1.63%)
Dec 04, 2013 14.82 15.10 14.78 15.07 13,058,898 +0.21(+1.40%)
Dec 03, 2013 14.87 15.06 14.79 14.86 7,693,797 -0.01(-0.06%)
Dec 02, 2013 14.67 14.97 14.64 14.87 9,899,855 +0.14(+0.96%)
Nov 29, 2013 14.82 14.86 14.63 14.73 0 -0.09(-0.64%)
Nov 27, 2013 14.76 14.87 14.66 14.82 0 +0.06(+0.38%)
Nov 26, 2013 14.80 14.92 14.71 14.77 19,930,396 +0.12(+0.84%)
Nov 25, 2013 14.33 14.66 14.33 14.64 6,568,534 +0.31(+2.17%)
Nov 22, 2013 14.49 14.49 14.30 14.33 0 -0.14(-0.98%)
Nov 21, 2013 14.38 14.50 14.31 14.47 5,651,980 +0.11(+0.79%)
Nov 20, 2013 14.59 14.62 14.33 14.36 5,422,240 -0.22(-1.49%)
Nov 19, 2013 14.75 14.88 14.56 14.58 0 -0.24(-1.63%)
Nov 18, 2013 14.86 14.99 14.78 14.82 8,437,867 -0.37(-2.41%)
Nov 15, 2013 15.29 15.31 15.03 15.18 0 -0.05(-0.31%)
Nov 14, 2013 15.12 15.32 15.11 15.23 8,195,018 +0.07(+0.43%)
Nov 13, 2013 14.72 15.17 14.70 15.17 8,857,255 +0.41(+2.77%)
Nov 12, 2013 14.80 14.88 14.59 14.76 0 +0.02(+0.16%)
Nov 11, 2013 14.56 14.77 14.53 14.73 7,923,531 +0.12(+0.84%)
Nov 08, 2013 14.09 14.66 14.02 14.61 0 +0.95(+6.98%)
Nov 07, 2013 13.95 13.98 13.64 13.66 14,622,099 -0.33(-2.38%)
Nov 06, 2013 13.90 14.00 13.76 13.99 5,272,317 +0.09(+0.68%)
Nov 05, 2013 13.83 13.96 13.68 13.90 11,240,037 -0.02(-0.14%)
Nov 04, 2013 14.38 14.38 13.89 13.92 10,921,541 -0.41(-2.85%)
Nov 01, 2013 14.34 14.40 14.23 14.33 0 +0.06(+0.43%)
Oct 31, 2013 14.31 14.41 14.24 14.26 7,804,844 -0.03(-0.20%)
Oct 30, 2013 14.35 14.41 14.17 14.29 5,431,383 -0.01(-0.07%)
Oct 29, 2013 14.26 14.33 14.13 14.30 10,326,655 +0.02(+0.13%)
Oct 28, 2013 14.29 14.36 14.09 14.28 9,924,184 -0.03(-0.20%)
Oct 25, 2013 14.53 14.54 14.26 14.31 0 -0.14(-0.94%)
Oct 24, 2013 14.59 14.69 14.43 14.45 6,294,205 -0.11(-0.75%)
Oct 23, 2013 14.78 14.78 14.51 14.56 6,714,499 -0.25(-1.71%)
Oct 22, 2013 14.88 14.89 14.68 14.81 4,775,922 -0.08(-0.50%)
Oct 21, 2013 15.02 15.03 14.84 14.88 5,191,651 +0.04(+0.25%)
Oct 18, 2013 14.65 14.89 14.59 14.85 6,790,506 +0.17(+1.15%)
Oct 17, 2013 14.54 14.71 14.54 14.68 5,679,183 +0.03(+0.19%)
Oct 16, 2013 14.56 14.71 14.54 14.65 5,555,922 +0.18(+1.23%)
Oct 15, 2013 14.55 14.63 14.46 14.47 5,556,804 -0.08(-0.52%)
Oct 14, 2013 14.29 14.55 14.29 14.55 4,431,661 +0.22(+1.51%)
Oct 11, 2013 14.23 14.41 14.18 14.33 0 -0.12(-0.81%)
Oct 10, 2013 14.40 14.49 14.29 14.45 5,931,180 +0.15(+1.08%)
Oct 09, 2013 14.61 14.62 14.22 14.29 0 -0.23(-1.55%)
Oct 08, 2013 14.60 14.81 14.41 14.52 7,733,799 -0.12(-0.83%)
Oct 07, 2013 14.58 14.74 14.51 14.64 0 +0.00(+0.00%)
Oct 04, 2013 14.42 14.76 14.39 14.64 6,555,236 +0.20(+1.37%)
Oct 03, 2013 14.60 14.74 14.37 14.44 11,625,741 -0.15(-1.03%)
Oct 02, 2013 14.45 14.65 14.45 14.59 4,303,660 -0.01(-0.06%)
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.