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

NVIDIA Corp (NQ: NVDA )

169.76 +8.22 (+5.09%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 25, 2022 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 (%)
Jul 31, 2015 5.025 5.027 4.957 4.987 21,836,844 -0.02(-0.35%)
Jul 30, 2015 4.980 5.055 4.980 5.005 19,017,916 +0.01(+0.25%)
Jul 29, 2015 4.923 5.032 4.902 4.992 23,263,732 +0.06(+1.22%)
Jul 28, 2015 4.840 4.965 4.790 4.933 19,830,932 +0.11(+2.18%)
Jul 27, 2015 4.812 4.883 4.772 4.827 19,242,080 -0.03(-0.57%)
Jul 24, 2015 4.947 4.952 4.835 4.855 18,884,396 -0.06(-1.17%)
Jul 23, 2015 4.862 4.985 4.853 4.912 16,991,488 +0.06(+1.26%)
Jul 22, 2015 4.912 4.912 4.793 4.851 35,647,076 -0.10(-1.95%)
Jul 21, 2015 4.915 5.018 4.915 4.947 14,972,000 +0.02(+0.46%)
Jul 20, 2015 5.018 5.037 4.912 4.925 18,840,636 -0.09(-1.84%)
Jul 17, 2015 5.030 5.035 4.952 5.018 22,037,232 -0.03(-0.59%)
Jul 16, 2015 4.968 5.048 4.950 5.048 28,289,164 +0.11(+2.23%)
Jul 15, 2015 4.960 4.992 4.893 4.938 26,569,392 -0.04(-0.70%)
Jul 14, 2015 4.978 4.981 4.907 4.973 24,921,716 +0.00(+0.05%)
Jul 13, 2015 4.987 4.997 4.936 4.970 21,247,164 +0.03(+0.66%)
Jul 10, 2015 4.915 4.982 4.902 4.938 21,670,868 +0.08(+1.75%)
Jul 09, 2015 4.990 5.013 4.823 4.853 35,758,980 -0.06(-1.22%)
Jul 08, 2015 4.920 4.950 4.872 4.912 33,249,148 -0.04(-0.71%)
Jul 07, 2015 5.013 5.032 4.790 4.947 59,424,908 -0.10(-1.88%)
Jul 06, 2015 5.062 5.133 5.004 5.043 21,476,852 -0.06(-1.22%)
Jul 02, 2015 5.098 5.105 5.105 5.105 14,576,400 +0.01(+0.10%)
Jul 01, 2015 5.152 5.225 5.055 5.100 30,292,004 +0.07(+1.44%)
Jun 30, 2015 5.060 5.082 4.992 5.027 31,591,428 -0.00(-0.05%)
Jun 29, 2015 5.125 5.178 5.022 5.030 39,172,384 -0.15(-2.99%)
Jun 26, 2015 5.250 5.293 5.162 5.185 42,129,492 -0.11(-2.03%)
Jun 25, 2015 5.253 5.325 5.253 5.293 35,042,988 +0.04(+0.76%)
Jun 24, 2015 5.298 5.325 5.228 5.253 25,336,416 -0.05(-0.99%)
Jun 23, 2015 5.455 5.492 5.263 5.305 41,404,908 -0.14(-2.55%)
Jun 22, 2015 5.478 5.508 5.362 5.444 51,416,916 -0.02(-0.43%)
Jun 19, 2015 5.485 5.508 5.418 5.468 35,565,708 -0.02(-0.32%)
Jun 18, 2015 5.440 5.520 5.425 5.485 29,940,360 +0.09(+1.67%)
Jun 17, 2015 5.330 5.425 5.317 5.395 23,353,792 +0.06(+1.17%)
Jun 16, 2015 5.258 5.340 5.205 5.332 25,689,012 +0.06(+1.23%)
Jun 15, 2015 5.250 5.291 5.212 5.268 30,654,692 -0.01(-0.19%)
Jun 12, 2015 5.390 5.423 5.265 5.277 32,372,656 -0.15(-2.72%)
Jun 11, 2015 5.367 5.463 5.367 5.425 28,305,184 +0.06(+1.07%)
Jun 10, 2015 5.400 5.435 5.338 5.367 52,944,104 -0.10(-1.78%)
Jun 09, 2015 5.442 5.505 5.438 5.465 25,687,528 +0.03(+0.51%)
Jun 08, 2015 5.548 5.585 5.375 5.438 34,281,204 -0.13(-2.29%)
Jun 05, 2015 5.505 5.590 5.447 5.565 31,332,004 +0.04(+0.77%)
Jun 04, 2015 5.393 5.540 5.393 5.522 32,371,060 +0.10(+1.80%)
Jun 03, 2015 5.500 5.543 5.415 5.425 25,066,368 -0.06(-1.07%)
Jun 02, 2015 5.560 5.590 5.480 5.484 22,429,928 -0.11(-1.99%)
Jun 01, 2015 5.567 5.650 5.532 5.595 37,265,216 +0.06(+1.13%)
May 29, 2015 5.535 5.570 5.525 5.532 33,516,976 -0.00(-0.05%)
May 28, 2015 5.460 5.553 5.460 5.535 32,765,724 +0.08(+1.37%)
May 27, 2015 5.218 5.484 5.200 5.460 43,232,884 +0.28(+5.35%)
May 26, 2015 5.190 5.225 5.144 5.183 25,973,108 -0.03(-0.62%)
May 22, 2015 5.235 5.215 5.215 5.215 21,259,200 -0.01(-0.14%)
May 21, 2015 5.263 5.285 5.218 5.223 23,969,000 -0.04(-0.71%)
May 20, 2015 5.263 5.325 5.255 5.260 19,682,136 +0.00(+0.00%)
May 19, 2015 5.300 5.317 5.250 5.260 25,380,888 -0.06(-1.08%)
May 18, 2015 5.312 5.350 5.287 5.317 32,497,168 -0.01(-0.14%)
May 15, 2015 5.345 5.370 5.293 5.325 21,582,476 +0.00(+0.05%)
May 14, 2015 5.253 5.350 5.240 5.322 29,305,060 +0.08(+1.62%)
May 13, 2015 5.245 5.285 5.188 5.237 30,852,280 +0.03(+0.58%)
May 12, 2015 5.120 5.250 5.117 5.207 38,879,976 +0.05(+0.97%)
May 11, 2015 5.135 5.210 5.095 5.157 54,413,776 -0.05(-0.94%)
May 08, 2015 5.253 5.460 5.122 5.206 114,655,112 -0.42(-7.40%)
May 07, 2015 5.503 5.640 5.485 5.622 53,432,708 +0.10(+1.76%)
May 06, 2015 5.537 5.585 5.452 5.525 31,645,140 +0.02(+0.32%)
May 05, 2015 5.633 5.640 5.482 5.508 29,292,780 -0.14(-2.57%)
May 04, 2015 5.683 5.720 5.635 5.652 20,072,096 -0.04(-0.62%)
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.