Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

116.66 +1.07 (+0.93%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2013 0.3993 0.3998 0.3998 0.3998 236,169,888 +0.00(+0.31%)
Dec 30, 2013 0.3936 0.3988 0.3931 0.3986 244,457,584 +0.01(+1.33%)
Dec 27, 2013 0.3931 0.3941 0.3908 0.3933 211,329,456 +0.00(+0.57%)
Dec 26, 2013 0.3963 0.3975 0.3901 0.3911 168,722,752 -0.00(-0.95%)
Dec 24, 2013 0.3961 0.3961 0.3908 0.3948 79,734,344 +0.00(+0.25%)
Dec 23, 2013 0.3938 0.3971 0.3906 0.3938 168,109,888 +0.00(+0.61%)
Dec 20, 2013 0.3851 0.3918 0.3836 0.3915 382,718,976 +0.01(+1.98%)
Dec 19, 2013 0.3819 0.3844 0.3794 0.3839 258,465,664 +0.00(+0.39%)
Dec 18, 2013 0.3779 0.3831 0.3731 0.3824 426,943,520 +0.01(+1.39%)
Dec 17, 2013 0.3751 0.3781 0.3719 0.3771 274,165,984 +0.00(+0.47%)
Dec 16, 2013 0.3760 0.3786 0.3749 0.3754 238,017,088 +0.00(+0.13%)
Dec 13, 2013 0.3779 0.3806 0.3744 0.3749 184,901,344 -0.00(-0.60%)
Dec 12, 2013 0.3839 0.3854 0.3764 0.3771 258,830,512 -0.01(-1.95%)
Dec 11, 2013 0.3891 0.3896 0.3839 0.3846 414,847,680 -0.00(-0.96%)
Dec 10, 2013 0.3796 0.3901 0.3791 0.3884 525,144,672 +0.01(+2.33%)
Dec 09, 2013 0.3856 0.3874 0.3789 0.3795 385,822,688 -0.01(-1.71%)
Dec 06, 2013 0.3966 0.3966 0.3851 0.3861 0 -0.01(-1.46%)
Dec 05, 2013 0.3991 0.3991 0.3913 0.3918 0 -0.01(-1.63%)
Dec 04, 2013 0.3918 0.3991 0.3907 0.3983 494,000,960 +0.01(+1.40%)
Dec 03, 2013 0.3931 0.3982 0.3908 0.3928 291,046,240 -0.00(-0.06%)
Dec 02, 2013 0.3879 0.3958 0.3871 0.3931 374,498,496 +0.00(+0.96%)
Nov 29, 2013 0.3918 0.3928 0.3869 0.3893 0 -0.00(-0.64%)
Nov 27, 2013 0.3901 0.3930 0.3876 0.3918 0 +0.00(+0.38%)
Nov 26, 2013 0.3913 0.3945 0.3887 0.3903 753,940,672 +0.00(+0.84%)
Nov 25, 2013 0.3789 0.3876 0.3789 0.3871 248,479,008 +0.01(+2.17%)
Nov 22, 2013 0.3831 0.3831 0.3781 0.3789 0 -0.00(-0.98%)
Nov 21, 2013 0.3801 0.3834 0.3784 0.3826 213,806,992 +0.00(+0.79%)
Nov 20, 2013 0.3856 0.3866 0.3789 0.3796 205,116,208 -0.01(-1.49%)
Nov 19, 2013 0.3898 0.3933 0.3849 0.3854 0 -0.01(-2.14%)
Nov 18, 2013 0.3948 0.3983 0.3928 0.3938 317,516,800 -0.01(-2.41%)
Nov 15, 2013 0.4063 0.4068 0.3995 0.4035 0 -0.00(-0.31%)
Nov 14, 2013 0.4018 0.4071 0.4015 0.4048 308,378,432 +0.00(+0.43%)
Nov 13, 2013 0.3913 0.4030 0.3905 0.4030 333,298,368 +0.01(+2.77%)
Nov 12, 2013 0.3933 0.3955 0.3878 0.3922 0 +0.00(+0.16%)
Nov 11, 2013 0.3868 0.3925 0.3861 0.3915 298,162,368 +0.00(+0.84%)
Nov 08, 2013 0.3743 0.3895 0.3727 0.3883 0 +0.03(+6.98%)
Nov 07, 2013 0.3706 0.3716 0.3623 0.3630 550,229,376 -0.01(-2.38%)
Nov 06, 2013 0.3693 0.3721 0.3656 0.3718 198,397,248 +0.00(+0.68%)
Nov 05, 2013 0.3676 0.3710 0.3636 0.3693 422,962,464 -0.00(-0.13%)
Nov 04, 2013 0.3821 0.3821 0.3691 0.3698 410,977,472 -0.01(-2.85%)
Nov 01, 2013 0.3811 0.3826 0.3781 0.3807 0 +0.00(+0.43%)
Oct 31, 2013 0.3803 0.3831 0.3783 0.3790 293,696,192 -0.00(-0.20%)
Oct 30, 2013 0.3813 0.3831 0.3766 0.3798 204,382,880 -0.00(-0.07%)
Oct 29, 2013 0.3791 0.3808 0.3756 0.3801 388,591,904 +0.00(+0.13%)
Oct 28, 2013 0.3798 0.3816 0.3743 0.3796 373,446,944 -0.00(-0.20%)
Oct 25, 2013 0.3861 0.3863 0.3791 0.3803 0 -0.00(-0.94%)
Oct 24, 2013 0.3878 0.3903 0.3834 0.3839 236,850,864 -0.00(-0.75%)
Oct 23, 2013 0.3928 0.3928 0.3856 0.3868 252,666,528 -0.01(-1.71%)
Oct 22, 2013 0.3955 0.3958 0.3900 0.3935 179,717,904 -0.00(-0.50%)
Oct 21, 2013 0.3993 0.3995 0.3943 0.3955 195,361,776 +0.00(+0.25%)
Oct 18, 2013 0.3893 0.3958 0.3878 0.3945 255,526,656 +0.00(+1.15%)
Oct 17, 2013 0.3863 0.3910 0.3863 0.3900 213,707,600 +0.00(+0.19%)
Oct 16, 2013 0.3868 0.3908 0.3863 0.3893 209,069,280 +0.00(+1.23%)
Oct 15, 2013 0.3866 0.3888 0.3843 0.3846 209,102,464 -0.00(-0.52%)
Oct 14, 2013 0.3798 0.3866 0.3798 0.3866 166,763,360 +0.01(+1.51%)
Oct 11, 2013 0.3781 0.3828 0.3768 0.3808 0 -0.00(-0.81%)
Oct 10, 2013 0.3826 0.3851 0.3798 0.3839 223,190,256 +0.00(+1.08%)
Oct 09, 2013 0.3883 0.3885 0.3778 0.3798 0 -0.01(-1.55%)
Oct 08, 2013 0.3880 0.3935 0.3828 0.3858 291,022,784 -0.00(-0.83%)
Oct 07, 2013 0.3876 0.3918 0.3856 0.3890 0 +0.00(+0.00%)
Oct 04, 2013 0.3833 0.3923 0.3823 0.3890 246,673,456 +0.01(+1.37%)
Oct 03, 2013 0.3880 0.3916 0.3819 0.3838 437,476,480 -0.00(-1.03%)
Oct 02, 2013 0.3841 0.3893 0.3841 0.3878 161,946,672 -0.00(-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.