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

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)
Official Closing Price Updated: 4:15 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 (%)
Jun 28, 2013 0.3496 0.3538 0.3451 0.3503 432,366,080 +0.00(+0.21%)
Jun 27, 2013 0.3538 0.3543 0.3458 0.3496 0 -0.00(-0.92%)
Jun 26, 2013 0.3588 0.3592 0.3513 0.3528 580,866,240 -0.00(-0.56%)
Jun 25, 2013 0.3561 0.3568 0.3511 0.3548 0 +0.00(+0.71%)
Jun 24, 2013 0.3546 0.3591 0.3521 0.3523 0 -0.01(-2.05%)
Jun 21, 2013 0.3623 0.3635 0.3538 0.3597 715,639,168 -0.00(-0.17%)
Jun 20, 2013 0.3673 0.3678 0.3577 0.3603 0 -0.01(-2.70%)
Jun 19, 2013 0.3626 0.3863 0.3613 0.3703 0 +0.01(+3.06%)
Jun 18, 2013 0.3633 0.3673 0.3563 0.3593 487,709,856 -0.00(-0.62%)
Jun 17, 2013 0.3608 0.3648 0.3588 0.3616 0 +0.00(+0.98%)
Jun 14, 2013 0.3598 0.3603 0.3556 0.3581 0 -0.00(-0.14%)
Jun 13, 2013 0.3493 0.3603 0.3491 0.3586 236,701,072 +0.01(+2.28%)
Jun 12, 2013 0.3553 0.3582 0.3486 0.3506 313,187,392 -0.00(-0.85%)
Jun 11, 2013 0.3556 0.3606 0.3536 0.3536 296,904,672 -0.01(-1.87%)
Jun 10, 2013 0.3596 0.3626 0.3576 0.3603 224,579,200 -0.00(-0.03%)
Jun 07, 2013 0.3581 0.3628 0.3566 0.3604 0 +0.00(+1.37%)
Jun 06, 2013 0.3533 0.3583 0.3531 0.3556 341,701,024 +0.00(+0.64%)
Jun 05, 2013 0.3606 0.3633 0.3523 0.3533 0 -0.01(-2.14%)
Jun 04, 2013 0.3628 0.3693 0.3588 0.3611 0 +0.00(+0.14%)
Jun 03, 2013 0.3616 0.3643 0.3531 0.3606 445,321,728 -0.00(-0.14%)
May 31, 2013 0.3630 0.3683 0.3611 0.3611 578,631,040 -0.00(-1.09%)
May 30, 2013 0.3598 0.3687 0.3588 0.3650 0 +0.00(+1.32%)
May 29, 2013 0.3603 0.3626 0.3588 0.3603 335,694,144 -0.00(-0.62%)
May 28, 2013 0.3655 0.3665 0.3591 0.3626 279,834,944 -0.00(-0.07%)
May 24, 2013 0.3630 0.3660 0.3588 0.3628 0 -0.00(-0.61%)
May 23, 2013 0.3551 0.3662 0.3541 0.3650 394,641,600 +0.01(+1.60%)
May 22, 2013 0.3738 0.3738 0.3578 0.3593 481,327,616 -0.01(-3.49%)
May 21, 2013 0.3705 0.3738 0.3662 0.3723 358,474,816 +0.00(+0.55%)
May 20, 2013 0.3695 0.3716 0.3682 0.3702 0 -0.00(-0.20%)
May 17, 2013 0.3667 0.3735 0.3640 0.3710 0 +0.01(+1.64%)
May 16, 2013 0.3662 0.3700 0.3638 0.3650 308,998,144 -0.00(-0.44%)
May 15, 2013 0.3588 0.3680 0.3588 0.3666 0 +0.01(+3.20%)
May 13, 2013 0.3603 0.3618 0.3538 0.3553 290,405,312 -0.01(-2.06%)
May 10, 2013 0.3543 0.3643 0.3543 0.3628 0 +0.02(+4.53%)
May 09, 2013 0.3406 0.3485 0.3401 0.3470 567,125,248 +0.00(+0.08%)
May 08, 2013 0.3410 0.3488 0.3398 0.3468 334,636,224 +0.01(+1.82%)
May 07, 2013 0.3450 0.3458 0.3373 0.3406 0 -0.00(-1.30%)
May 06, 2013 0.3460 0.3479 0.3430 0.3450 0 -0.00(-0.29%)
May 03, 2013 0.3468 0.3485 0.3445 0.3460 0 +0.00(+0.43%)
May 02, 2013 0.3403 0.3455 0.3383 0.3445 324,143,840 +0.00(+1.17%)
May 01, 2013 0.3435 0.3458 0.3394 0.3406 0 -0.00(-0.87%)
Apr 30, 2013 0.3393 0.3435 0.3371 0.3435 277,271,648 +0.00(+1.47%)
Apr 29, 2013 0.3351 0.3398 0.3336 0.3386 270,242,496 +0.00(+1.19%)
Apr 26, 2013 0.3356 0.3361 0.3341 0.3346 325,017,152 -0.00(-0.45%)
Apr 25, 2013 0.3351 0.3368 0.3321 0.3361 0 +0.00(+0.82%)
Apr 24, 2013 0.3233 0.3361 0.3231 0.3333 0 +0.01(+3.41%)
Apr 23, 2013 0.3168 0.3256 0.3164 0.3223 377,720,096 +0.01(+2.62%)
Apr 22, 2013 0.3134 0.3168 0.3109 0.3141 246,069,280 +0.00(+0.16%)
Apr 19, 2013 0.3126 0.3145 0.3086 0.3136 303,650,464 +0.00(+0.24%)
Apr 18, 2013 0.3198 0.3218 0.3129 0.3129 403,374,592 -0.01(-1.92%)
Apr 17, 2013 0.3208 0.3238 0.3171 0.3190 534,040,160 -0.00(-1.35%)
Apr 16, 2013 0.3228 0.3256 0.3211 0.3233 469,804,320 +0.00(+1.09%)
Apr 15, 2013 0.3256 0.3266 0.3178 0.3198 431,302,976 -0.01(-2.06%)
Apr 12, 2013 0.3201 0.3301 0.3173 0.3266 772,153,216 +0.01(+2.51%)
Apr 11, 2013 0.3156 0.3206 0.3069 0.3186 971,209,600 -0.00(-0.47%)
Apr 10, 2013 0.3154 0.3206 0.3146 0.3201 385,474,496 +0.00(+1.58%)
Apr 09, 2013 0.3104 0.3173 0.3081 0.3151 381,362,848 +0.00(+1.61%)
Apr 08, 2013 0.3111 0.3111 0.3043 0.3101 327,327,872 -0.00(-0.24%)
Apr 05, 2013 0.3011 0.3109 0.3004 0.3109 552,487,744 +0.01(+1.76%)
Apr 04, 2013 0.3016 0.3066 0.3006 0.3055 295,279,424 +0.00(+0.98%)
Apr 03, 2013 0.3059 0.3076 0.3004 0.3025 353,242,944 -0.00(-1.21%)
Apr 02, 2013 0.3099 0.3106 0.3044 0.3062 372,286,272 -0.00(-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.