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

NVIDIA Corp (NQ: NVDA )

478.21 -4.21 (-0.87%)
Official Closing Price Updated: 4:15 PM EST, Nov 28, 2023 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 (%)
Mar 31, 2014 4.248 4.286 4.219 4.244 28,846,262 +0.00(+0.06%)
Mar 28, 2014 4.208 4.267 4.196 4.241 42,079,892 +0.03(+0.62%)
Mar 27, 2014 4.263 4.298 4.167 4.215 56,764,380 -0.06(-1.33%)
Mar 26, 2014 4.412 4.495 4.234 4.272 58,774,172 -0.10(-2.28%)
Mar 25, 2014 4.419 4.424 4.339 4.372 32,081,122 +0.00(+0.00%)
Mar 24, 2014 4.395 4.431 4.308 4.372 32,294,700 -0.02(-0.49%)
Mar 21, 2014 4.438 4.474 4.374 4.393 59,730,144 -0.01(-0.16%)
Mar 20, 2014 4.374 4.438 4.355 4.400 20,213,934 +0.00(+0.08%)
Mar 19, 2014 4.355 4.481 4.343 4.397 38,633,444 +0.07(+1.73%)
Mar 18, 2014 4.239 4.350 4.220 4.322 30,983,940 +0.10(+2.36%)
Mar 17, 2014 4.234 4.265 4.218 4.222 31,598,534 +0.00(+0.00%)
Mar 14, 2014 4.161 4.260 4.161 4.222 48,538,756 +0.02(+0.45%)
Mar 13, 2014 4.350 4.367 4.182 4.203 40,638,924 -0.14(-3.17%)
Mar 12, 2014 4.308 4.367 4.291 4.341 25,255,998 +0.01(+0.27%)
Mar 11, 2014 4.308 4.367 4.293 4.329 31,358,204 +0.04(+1.00%)
Mar 10, 2014 4.336 4.355 4.267 4.286 31,744,752 -0.06(-1.47%)
Mar 07, 2014 4.374 4.381 4.316 4.350 28,324,304 -0.00(-0.11%)
Mar 06, 2014 4.424 4.448 4.348 4.355 30,611,440 -0.06(-1.39%)
Mar 05, 2014 4.374 4.419 4.355 4.417 25,417,658 +0.04(+0.87%)
Mar 04, 2014 4.355 4.407 4.348 4.379 27,468,304 +0.05(+1.04%)
Mar 03, 2014 4.258 4.334 4.220 4.334 39,665,588 -0.02(-0.49%)
Feb 28, 2014 4.360 4.402 4.293 4.355 33,941,096 -0.03(-0.65%)
Feb 27, 2014 4.433 4.478 4.372 4.384 41,018,656 -0.05(-1.12%)
Feb 26, 2014 4.431 4.497 4.419 4.433 38,037,392 -0.01(-0.16%)
Feb 25, 2014 4.455 4.474 4.393 4.440 25,557,048 -0.02(-0.45%)
Feb 24, 2014 4.394 4.494 4.367 4.461 42,723,664 +0.06(+1.45%)
Feb 21, 2014 4.423 4.479 4.369 4.397 47,804,808 -0.03(-0.75%)
Feb 20, 2014 4.288 4.438 4.281 4.430 42,176,564 +0.15(+3.53%)
Feb 19, 2014 4.222 4.317 4.203 4.279 47,727,704 +0.06(+1.34%)
Feb 18, 2014 4.227 4.241 4.187 4.222 45,461,392 -0.00(-0.06%)
Feb 14, 2014 4.057 4.225 4.225 4.225 86,646,464 +0.13(+3.17%)
Feb 13, 2014 4.069 4.119 3.998 4.095 95,686,992 +0.15(+3.70%)
Feb 12, 2014 3.845 3.913 3.845 3.949 78,346,216 +0.12(+3.02%)
Feb 11, 2014 3.776 3.843 3.758 3.833 24,945,400 +0.08(+2.07%)
Feb 10, 2014 3.739 3.805 3.735 3.755 34,369,456 +0.01(+0.31%)
Feb 07, 2014 3.699 3.748 3.666 3.743 16,678,443 +0.05(+1.47%)
Feb 06, 2014 3.647 3.699 3.642 3.689 17,776,222 +0.05(+1.30%)
Feb 05, 2014 3.649 3.661 3.614 3.642 22,736,850 -0.03(-0.90%)
Feb 04, 2014 3.651 3.682 3.633 3.675 29,749,268 +0.02(+0.58%)
Feb 03, 2014 3.729 3.734 3.640 3.654 45,684,544 -0.05(-1.34%)
Jan 31, 2014 3.656 3.725 3.654 3.703 35,541,652 -0.00(-0.13%)
Jan 30, 2014 3.668 3.715 3.656 3.708 21,458,756 +0.06(+1.68%)
Jan 29, 2014 3.668 3.689 3.644 3.647 17,239,524 -0.04(-0.96%)
Jan 28, 2014 3.640 3.684 3.626 3.682 17,804,830 +0.04(+0.97%)
Jan 27, 2014 3.670 3.722 3.626 3.647 24,780,326 -0.02(-0.64%)
Jan 24, 2014 3.736 3.751 3.670 3.670 26,310,482 -0.10(-2.57%)
Jan 23, 2014 3.769 3.810 3.739 3.767 19,610,054 -0.01(-0.37%)
Jan 22, 2014 3.793 3.798 3.736 3.781 35,816,512 -0.00(-0.12%)
Jan 21, 2014 3.776 3.810 3.746 3.786 26,071,926 +0.01(+0.38%)
Jan 17, 2014 3.788 3.772 3.772 3.772 36,077,256 -0.02(-0.44%)
Jan 16, 2014 3.776 3.795 3.760 3.788 23,382,954 +0.01(+0.31%)
Jan 15, 2014 3.736 3.789 3.736 3.776 18,547,916 +0.04(+1.07%)
Jan 14, 2014 3.642 3.743 3.626 3.736 25,629,528 +0.11(+3.12%)
Jan 13, 2014 3.710 3.733 3.616 3.623 25,789,350 -0.09(-2.35%)
Jan 10, 2014 3.727 3.753 3.677 3.710 23,156,994 -0.00(-0.13%)
Jan 09, 2014 3.800 3.807 3.703 3.715 30,965,282 -0.14(-3.73%)
Jan 08, 2014 3.821 3.878 3.807 3.859 32,670,694 +0.05(+1.36%)
Jan 07, 2014 3.784 3.821 3.756 3.807 35,307,776 +0.06(+1.64%)
Jan 06, 2014 3.734 3.774 3.699 3.746 43,384,360 +0.05(+1.34%)
Jan 03, 2014 3.748 3.755 3.684 3.696 27,485,222 -0.04(-1.20%)
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.