NVIDIA Corp (NQ: NVDA )

300.37 USD -6.56 (-2.14%)
Official Closing Price Updated: 4:05 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 14.01 14.18 13.83 14.04 10,788,354 +0.03(+0.21%)
Jun 27, 2013 14.18 14.20 13.86 14.01 0 -0.13(-0.92%)
Jun 26, 2013 14.38 14.39 14.08 14.14 14,493,715 -0.08(-0.56%)
Jun 25, 2013 14.27 14.30 14.07 14.22 0 +0.10(+0.71%)
Jun 24, 2013 14.21 14.39 14.11 14.12 0 -0.29(-2.05%)
Jun 21, 2013 14.52 14.57 14.18 14.41 17,856,555 -0.03(-0.17%)
Jun 20, 2013 14.72 14.74 14.34 14.44 0 -0.40(-2.70%)
Jun 19, 2013 14.53 15.48 14.48 14.84 0 +0.44(+3.06%)
Jun 18, 2013 14.56 14.72 14.28 14.40 12,169,286 -0.09(-0.62%)
Jun 17, 2013 14.46 14.62 14.38 14.49 0 +0.14(+0.98%)
Jun 14, 2013 14.42 14.44 14.25 14.35 0 -0.02(-0.14%)
Jun 13, 2013 14.00 14.44 13.99 14.37 5,906,141 +0.32(+2.28%)
Jun 12, 2013 14.24 14.36 13.97 14.05 7,814,620 -0.12(-0.85%)
Jun 11, 2013 14.25 14.45 14.17 14.17 7,408,335 -0.27(-1.87%)
Jun 10, 2013 14.41 14.53 14.33 14.44 5,603,677 -0.01(-0.03%)
Jun 07, 2013 14.35 14.54 14.29 14.45 0 +0.20(+1.37%)
Jun 06, 2013 14.16 14.36 14.15 14.25 8,526,089 +0.09(+0.64%)
Jun 05, 2013 14.45 14.56 14.12 14.16 0 -0.31(-2.14%)
Jun 04, 2013 14.54 14.80 14.38 14.47 0 +0.02(+0.14%)
Jun 03, 2013 14.49 14.60 14.15 14.45 11,111,622 -0.02(-0.14%)
May 31, 2013 14.55 14.76 14.47 14.47 14,437,943 -0.16(-1.09%)
May 30, 2013 14.42 14.78 14.38 14.63 0 +0.19(+1.32%)
May 29, 2013 14.44 14.53 14.38 14.44 8,376,206 -0.09(-0.62%)
May 28, 2013 14.65 14.69 14.39 14.53 6,982,413 -0.01(-0.07%)
May 24, 2013 14.55 14.67 14.38 14.54 0 -0.09(-0.62%)
May 23, 2013 14.23 14.68 14.19 14.63 9,847,057 +0.23(+1.60%)
May 22, 2013 14.98 14.98 14.34 14.40 12,010,037 -0.52(-3.49%)
May 21, 2013 14.85 14.98 14.68 14.92 8,944,627 +0.08(+0.54%)
May 20, 2013 14.81 14.89 14.76 14.84 0 -0.03(-0.20%)
May 17, 2013 14.70 14.97 14.59 14.87 0 +0.24(+1.64%)
May 16, 2013 14.68 14.83 14.58 14.63 7,709,115 -0.06(-0.44%)
May 15, 2013 14.38 14.75 14.38 14.70 0 +0.46(+3.20%)
May 13, 2013 14.44 14.50 14.18 14.24 7,245,247 -0.30(-2.06%)
May 10, 2013 14.20 14.60 14.20 14.54 0 +0.63(+4.53%)
May 09, 2013 13.65 13.97 13.63 13.91 14,149,061 +0.01(+0.08%)
May 08, 2013 13.67 13.98 13.62 13.90 8,348,753 +0.25(+1.82%)
May 07, 2013 13.83 13.86 13.52 13.65 0 -0.18(-1.30%)
May 06, 2013 13.87 13.95 13.75 13.83 0 -0.04(-0.29%)
May 03, 2013 13.90 13.97 13.81 13.87 0 +0.06(+0.43%)
May 02, 2013 13.64 13.85 13.56 13.81 8,086,981 +0.16(+1.17%)
May 01, 2013 13.77 13.86 13.60 13.65 0 -0.12(-0.87%)
Apr 30, 2013 13.60 13.77 13.51 13.77 6,917,579 +0.20(+1.47%)
Apr 29, 2013 13.43 13.62 13.37 13.57 6,742,210 +0.16(+1.19%)
Apr 26, 2013 13.45 13.47 13.39 13.41 8,108,769 -0.06(-0.45%)
Apr 25, 2013 13.43 13.50 13.31 13.47 0 +0.11(+0.82%)
Apr 24, 2013 12.96 13.47 12.95 13.36 0 +0.44(+3.41%)
Apr 23, 2013 12.70 13.05 12.68 12.92 9,423,641 +0.33(+2.62%)
Apr 22, 2013 12.56 12.70 12.46 12.59 6,139,119 +0.02(+0.16%)
Apr 19, 2013 12.53 12.61 12.37 12.57 7,575,697 +0.03(+0.24%)
Apr 18, 2013 12.82 12.90 12.54 12.54 10,063,689 -0.25(-1.92%)
Apr 17, 2013 12.86 12.98 12.71 12.79 13,323,630 -0.18(-1.35%)
Apr 16, 2013 12.94 13.05 12.87 12.96 11,721,027 +0.14(+1.09%)
Apr 15, 2013 13.05 13.09 12.74 12.82 10,760,467 -0.27(-2.06%)
Apr 12, 2013 12.83 13.23 12.72 13.09 19,264,253 +0.32(+2.51%)
Apr 11, 2013 12.65 12.85 12.30 12.77 24,230,458 -0.06(-0.47%)
Apr 10, 2013 12.64 12.85 12.61 12.83 9,617,104 +0.20(+1.58%)
Apr 09, 2013 12.44 12.72 12.35 12.63 9,514,523 +0.20(+1.61%)
Apr 08, 2013 12.47 12.47 12.20 12.43 8,166,419 -0.03(-0.24%)
Apr 05, 2013 12.07 12.46 12.04 12.46 13,783,874 +0.22(+1.76%)
Apr 04, 2013 12.09 12.29 12.05 12.24 7,366,850 +0.12(+0.98%)
Apr 03, 2013 12.26 12.33 12.04 12.13 8,812,967 -0.15(-1.21%)
Apr 02, 2013 12.42 12.45 12.20 12.28 9,288,074 -0.13(-1.09%)
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.