Skip to main content

NVIDIA Corp (NQ: NVDA )

113.42 -2.17 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 0.5241 0.5266 0.5194 0.5236 124,984,064 +0.00(+0.26%)
Nov 26, 2014 0.5106 0.5222 0.5222 0.5222 219,532,432 +0.01(+1.68%)
Nov 25, 2014 0.5129 0.5174 0.5119 0.5136 190,473,744 -0.00(-0.05%)
Nov 24, 2014 0.5119 0.5161 0.5099 0.5139 136,171,504 +0.00(+0.61%)
Nov 21, 2014 0.5124 0.5131 0.5064 0.5108 199,221,248 +0.00(+0.57%)
Nov 20, 2014 0.4961 0.5084 0.4946 0.5079 221,239,568 +0.01(+1.65%)
Nov 19, 2014 0.5019 0.5034 0.4944 0.4996 240,591,872 -0.00(-0.78%)
Nov 18, 2014 0.4921 0.5048 0.4908 0.5036 208,048,784 +0.01(+2.41%)
Nov 17, 2014 0.4918 0.4971 0.4886 0.4917 158,942,880 -0.00(-0.45%)
Nov 14, 2014 0.4886 0.4941 0.4837 0.4940 160,460,336 +0.01(+1.20%)
Nov 13, 2014 0.4923 0.4931 0.4841 0.4881 225,597,168 -0.00(-0.48%)
Nov 12, 2014 0.4921 0.4933 0.4839 0.4905 204,218,496 -0.00(-0.68%)
Nov 11, 2014 0.4968 0.4996 0.4895 0.4938 213,274,032 -0.01(-1.20%)
Nov 10, 2014 0.4936 0.5031 0.4923 0.4998 293,625,056 +0.01(+1.16%)
Nov 07, 2014 0.5106 0.5165 0.4891 0.4941 451,397,952 -0.01(-2.13%)
Nov 06, 2014 0.5036 0.5056 0.4958 0.5048 394,470,784 +0.00(+0.45%)
Nov 05, 2014 0.5056 0.5057 0.4988 0.5026 336,080,608 +0.00(+0.00%)
Nov 04, 2014 0.4993 0.5043 0.4911 0.5026 360,674,432 +0.01(+1.31%)
Nov 03, 2014 0.4991 0.5008 0.4936 0.4961 309,142,592 +0.01(+1.69%)
Oct 31, 2014 0.4774 0.4881 0.4749 0.4879 256,671,520 +0.02(+4.55%)
Oct 30, 2014 0.4684 0.4704 0.4606 0.4666 170,484,448 -0.00(-0.61%)
Oct 29, 2014 0.4706 0.4734 0.4654 0.4695 168,564,016 -0.00(-0.66%)
Oct 28, 2014 0.4604 0.4732 0.4599 0.4726 192,834,208 +0.01(+2.38%)
Oct 27, 2014 0.4611 0.4634 0.4614 0.4616 145,304,256 +0.00(+0.05%)
Oct 24, 2014 0.4594 0.4641 0.4565 0.4614 210,445,568 +0.00(+1.07%)
Oct 23, 2014 0.4544 0.4599 0.4511 0.4565 214,759,968 +0.01(+2.21%)
Oct 22, 2014 0.4566 0.4581 0.4467 0.4467 239,835,360 -0.01(-2.35%)
Oct 21, 2014 0.4419 0.4579 0.4407 0.4574 351,585,792 +0.02(+4.27%)
Oct 20, 2014 0.4349 0.4425 0.4319 0.4387 200,602,576 +0.00(+0.86%)
Oct 17, 2014 0.4409 0.4460 0.4332 0.4349 291,127,392 -0.00(-0.17%)
Oct 16, 2014 0.4277 0.4377 0.4267 0.4357 351,584,672 +0.00(+0.06%)
Oct 15, 2014 0.4227 0.4377 0.4198 0.4354 404,966,944 +0.01(+1.54%)
Oct 14, 2014 0.4249 0.4407 0.4224 0.4288 377,120,352 +0.01(+2.32%)
Oct 13, 2014 0.4234 0.4319 0.4187 0.4191 398,157,984 -0.00(-0.36%)
Oct 10, 2014 0.4437 0.4452 0.4204 0.4206 692,296,256 -0.03(-5.95%)
Oct 09, 2014 0.4539 0.4543 0.4434 0.4472 307,363,488 -0.01(-1.92%)
Oct 08, 2014 0.4472 0.4581 0.4437 0.4559 260,517,344 +0.01(+1.87%)
Oct 07, 2014 0.4504 0.4548 0.4470 0.4475 302,299,040 -0.00(-1.08%)
Oct 06, 2014 0.4569 0.4606 0.4494 0.4524 199,295,760 -0.00(-0.60%)
Oct 03, 2014 0.4569 0.4631 0.4551 0.4551 239,456,976 +0.00(+0.22%)
Oct 02, 2014 0.4554 0.4576 0.4437 0.4541 289,378,752 -0.00(-0.44%)
Oct 01, 2014 0.4614 0.4646 0.4549 0.4561 351,443,584 -0.00(-0.98%)
Sep 30, 2014 0.4604 0.4639 0.4551 0.4606 277,573,824 -0.00(-0.35%)
Sep 29, 2014 0.4594 0.4656 0.4550 0.4623 208,820,720 -0.00(-0.16%)
Sep 26, 2014 0.4636 0.4666 0.4616 0.4630 241,508,816 +0.00(+0.19%)
Sep 25, 2014 0.4719 0.4731 0.4614 0.4621 298,836,640 -0.01(-2.17%)
Sep 24, 2014 0.4694 0.4739 0.4689 0.4724 159,810,672 +0.00(+0.58%)
Sep 23, 2014 0.4691 0.4749 0.4674 0.4696 196,404,992 -0.00(-0.42%)
Sep 22, 2014 0.4861 0.4861 0.4711 0.4716 221,758,432 -0.00(-1.00%)
Sep 19, 2014 0.4869 0.4874 0.4761 0.4764 602,136,640 -0.01(-1.85%)
Sep 18, 2014 0.4811 0.4859 0.4796 0.4854 219,896,832 +0.01(+1.51%)
Sep 17, 2014 0.4766 0.4826 0.4744 0.4781 173,814,880 +0.00(+0.08%)
Sep 16, 2014 0.4696 0.4804 0.4681 0.4777 220,227,552 +0.01(+1.46%)
Sep 15, 2014 0.4789 0.4796 0.4689 0.4709 294,547,264 -0.01(-1.36%)
Sep 12, 2014 0.4876 0.4876 0.4767 0.4774 262,885,488 -0.01(-1.49%)
Sep 11, 2014 0.4861 0.4879 0.4794 0.4846 251,052,848 -0.00(-1.02%)
Sep 10, 2014 0.4906 0.4915 0.4850 0.4896 172,606,624 +0.00(+0.36%)
Sep 09, 2014 0.4918 0.4951 0.4874 0.4879 198,854,336 -0.01(-1.26%)
Sep 08, 2014 0.4981 0.4991 0.4921 0.4941 319,714,400 -0.00(-0.90%)
Sep 05, 2014 0.4996 0.5018 0.4953 0.4986 254,133,344 -0.00(-0.30%)
Sep 04, 2014 0.4906 0.5031 0.4903 0.5001 492,486,240 +0.01(+1.75%)
Sep 03, 2014 0.4893 0.4931 0.4861 0.4915 259,802,192 +0.00(+0.97%)
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.