Skip to main content

NVIDIA Corp (NQ: NVDA )

907.46 +4.96 (+0.55%)
Streaming Delayed Price Updated: 1:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 4.510 4.534 4.486 4.522 25,116,540 +0.01(+0.26%)
May 29, 2014 4.515 4.553 4.501 4.510 18,044,212 -0.01(-0.16%)
May 28, 2014 4.496 4.546 4.453 4.517 23,598,388 +0.04(+0.85%)
May 27, 2014 4.427 4.479 4.413 4.479 22,017,228 +0.08(+1.78%)
May 23, 2014 4.384 4.401 4.401 4.401 19,185,988 +0.04(+0.89%)
May 22, 2014 4.332 4.384 4.332 4.362 9,693,495 +0.02(+0.48%)
May 21, 2014 4.358 4.395 4.314 4.341 22,737,166 +0.00(+0.00%)
May 20, 2014 4.394 4.406 4.320 4.341 26,842,308 -0.05(-1.16%)
May 19, 2014 4.300 4.416 4.281 4.392 37,992,924 +0.14(+3.23%)
May 16, 2014 4.231 4.286 4.231 4.255 29,964,050 -0.01(-0.22%)
May 15, 2014 4.279 4.302 4.222 4.264 34,349,944 -0.02(-0.55%)
May 14, 2014 4.333 4.350 4.286 4.288 22,605,356 -0.04(-0.98%)
May 13, 2014 4.343 4.414 4.317 4.331 23,325,528 -0.07(-1.61%)
May 12, 2014 4.286 4.411 4.283 4.402 31,612,592 +0.13(+2.94%)
May 09, 2014 4.250 4.291 4.196 4.276 56,932,708 -0.11(-2.43%)
May 08, 2014 4.312 4.452 4.291 4.383 45,565,136 +0.05(+1.23%)
May 07, 2014 4.324 4.364 4.281 4.330 31,006,116 +0.01(+0.14%)
May 06, 2014 4.456 4.494 4.312 4.324 43,626,260 -0.09(-2.04%)
May 05, 2014 4.362 4.447 4.357 4.414 25,246,050 +0.05(+1.09%)
May 02, 2014 4.421 4.421 4.340 4.366 16,501,125 -0.03(-0.75%)
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.