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, 2014 19.61 19.27 19.27 19.27 4,326,062 -0.31(-1.57%)
Dec 30, 2014 19.62 19.72 19.55 19.58 2,916,447 -0.18(-0.92%)
Dec 29, 2014 19.73 19.89 19.63 19.76 2,167,482 -0.03(-0.15%)
Dec 26, 2014 19.77 19.89 19.72 19.79 1,369,460 +0.02(+0.10%)
Dec 24, 2014 19.89 19.77 19.77 19.77 1,187,364 -0.08(-0.39%)
Dec 23, 2014 20.12 20.22 19.82 19.85 2,842,748 -0.12(-0.63%)
Dec 22, 2014 19.61 19.97 19.54 19.97 3,875,357 +0.35(+1.76%)
Dec 19, 2014 19.57 19.70 19.38 19.62 8,468,187 +0.19(+0.99%)
Dec 18, 2014 19.60 19.83 19.25 19.43 5,861,548 +0.08(+0.40%)
Dec 17, 2014 18.97 19.38 18.36 19.36 8,990,233 +0.76(+4.11%)
Dec 16, 2014 18.79 19.09 18.59 18.59 4,820,035 -0.22(-1.15%)
Dec 15, 2014 19.09 19.43 18.75 18.81 6,625,579 -0.06(-0.31%)
Dec 12, 2014 19.21 19.38 18.85 18.87 8,432,218 -0.61(-3.11%)
Dec 11, 2014 19.60 19.73 19.43 19.47 3,528,799 -0.01(-0.05%)
Dec 10, 2014 19.86 19.94 19.46 19.48 5,325,355 -0.44(-2.22%)
Dec 09, 2014 19.86 19.97 19.57 19.92 6,228,892 -0.07(-0.34%)
Dec 08, 2014 20.22 20.42 19.83 19.99 5,906,867 -0.26(-1.28%)
Dec 05, 2014 20.14 20.35 20.13 20.25 4,309,963 +0.12(+0.57%)
Dec 04, 2014 20.29 20.36 20.00 20.13 4,854,947 -0.18(-0.90%)
Dec 03, 2014 19.90 20.33 19.85 20.32 7,399,752 +0.51(+2.57%)
Dec 02, 2014 19.76 19.89 19.58 19.81 6,398,095 +0.03(+0.15%)
Dec 01, 2014 20.07 20.18 19.75 19.78 4,944,000 -0.37(-1.86%)
Nov 28, 2014 20.17 20.27 19.99 20.15 3,247,310 +0.05(+0.26%)
Nov 26, 2014 19.65 20.10 20.10 20.10 5,703,846 +0.33(+1.68%)
Nov 25, 2014 19.74 19.91 19.70 19.77 4,948,849 -0.01(-0.05%)
Nov 24, 2014 19.70 19.86 19.62 19.78 3,537,980 +0.12(+0.61%)
Nov 21, 2014 19.72 19.75 19.49 19.66 5,176,125 +0.11(+0.57%)
Nov 20, 2014 19.10 19.57 19.04 19.55 5,748,201 +0.32(+1.65%)
Nov 19, 2014 19.32 19.37 19.03 19.23 6,251,008 -0.07(-0.37%)
Nov 18, 2014 18.86 19.35 18.81 19.30 5,427,784 +0.45(+2.41%)
Nov 17, 2014 18.85 19.05 18.73 18.85 4,146,660 -0.09(-0.46%)
Nov 14, 2014 18.73 18.94 18.54 18.93 4,186,249 +0.22(+1.20%)
Nov 13, 2014 18.87 18.90 18.56 18.71 5,885,604 -0.09(-0.48%)
Nov 12, 2014 18.86 18.91 18.55 18.80 5,327,856 -0.13(-0.68%)
Nov 11, 2014 19.04 19.15 18.76 18.93 5,564,106 -0.23(-1.20%)
Nov 10, 2014 18.92 19.28 18.87 19.16 7,660,384 +0.22(+1.16%)
Nov 07, 2014 19.57 19.80 18.75 18.94 11,776,521 -0.41(-2.13%)
Nov 06, 2014 19.30 19.38 19.01 19.35 10,291,348 +0.09(+0.45%)
Nov 05, 2014 19.38 19.38 19.12 19.26 8,768,007 +0.00(+0.00%)
Nov 04, 2014 19.14 19.33 18.82 19.26 9,409,635 +0.25(+1.31%)
Nov 03, 2014 19.13 19.20 18.92 19.02 8,065,220 +0.32(+1.69%)
Oct 31, 2014 18.30 18.71 18.20 18.70 6,696,302 +0.81(+4.55%)
Oct 30, 2014 17.95 18.03 17.66 17.89 4,447,768 -0.11(-0.61%)
Oct 29, 2014 18.04 18.14 17.84 18.00 4,397,666 -0.12(-0.66%)
Oct 28, 2014 17.65 18.14 17.63 18.12 5,030,851 +0.42(+2.38%)
Oct 27, 2014 17.68 17.76 17.69 17.69 3,790,842 +0.01(+0.05%)
Oct 24, 2014 17.61 17.79 17.50 17.69 5,490,314 +0.19(+1.07%)
Oct 23, 2014 17.42 17.63 17.29 17.50 5,602,872 +0.38(+2.21%)
Oct 22, 2014 17.50 17.56 17.12 17.12 6,257,064 -0.41(-2.35%)
Oct 21, 2014 16.94 17.55 16.89 17.53 9,172,521 +0.72(+4.27%)
Oct 20, 2014 16.67 16.96 16.56 16.81 5,233,520 +0.14(+0.86%)
Oct 17, 2014 16.90 17.10 16.60 16.67 7,595,222 -0.03(-0.17%)
Oct 16, 2014 16.39 16.78 16.35 16.70 9,172,492 +0.01(+0.06%)
Oct 15, 2014 16.20 16.78 16.09 16.69 10,565,182 +0.25(+1.54%)
Oct 14, 2014 16.29 16.89 16.19 16.44 9,838,692 +0.37(+2.32%)
Oct 13, 2014 16.23 16.56 16.05 16.06 10,387,543 -0.06(-0.36%)
Oct 10, 2014 17.01 17.06 16.12 16.12 18,061,316 -1.02(-5.95%)
Oct 09, 2014 17.40 17.41 17.00 17.14 8,018,805 -0.33(-1.92%)
Oct 08, 2014 17.14 17.56 17.01 17.47 6,796,636 +0.32(+1.87%)
Oct 07, 2014 17.26 17.43 17.13 17.15 7,886,679 -0.19(-1.08%)
Oct 06, 2014 17.51 17.66 17.23 17.34 5,199,426 -0.11(-0.60%)
Oct 03, 2014 17.51 17.75 17.45 17.45 6,247,192 +0.04(+0.22%)
Oct 02, 2014 17.46 17.54 17.01 17.41 7,549,601 -0.08(-0.44%)
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.