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 (%)
Feb 28, 2014 0.4593 0.4638 0.4523 0.4588 322,191,936 -0.00(-0.65%)
Feb 27, 2014 0.4670 0.4718 0.4605 0.4618 389,376,928 -0.01(-1.12%)
Feb 26, 2014 0.4668 0.4738 0.4655 0.4670 361,076,768 -0.00(-0.16%)
Feb 25, 2014 0.4693 0.4713 0.4628 0.4678 242,604,848 -0.00(-0.89%)
Feb 24, 2014 0.4650 0.4755 0.4621 0.4720 403,784,352 +0.01(+1.45%)
Feb 21, 2014 0.4680 0.4740 0.4622 0.4652 451,806,560 -0.00(-0.75%)
Feb 20, 2014 0.4537 0.4696 0.4530 0.4687 398,613,632 +0.02(+3.53%)
Feb 19, 2014 0.4468 0.4567 0.4448 0.4527 451,077,856 +0.01(+1.34%)
Feb 18, 2014 0.4473 0.4487 0.4430 0.4468 429,658,784 -0.00(-0.06%)
Feb 14, 2014 0.4293 0.4470 0.4470 0.4470 818,901,760 +0.01(+3.17%)
Feb 13, 2014 0.4305 0.4358 0.4230 0.4333 904,344,448 +0.02(+3.70%)
Feb 12, 2014 0.4068 0.4141 0.4068 0.4178 740,455,552 +0.01(+3.02%)
Feb 11, 2014 0.3996 0.4066 0.3976 0.4056 235,760,720 +0.01(+2.07%)
Feb 10, 2014 0.3956 0.4026 0.3952 0.3973 324,828,160 +0.00(+0.32%)
Feb 07, 2014 0.3913 0.3966 0.3879 0.3961 157,629,136 +0.01(+1.47%)
Feb 06, 2014 0.3859 0.3913 0.3854 0.3903 168,004,320 +0.00(+1.30%)
Feb 05, 2014 0.3861 0.3874 0.3824 0.3854 214,887,552 -0.00(-0.90%)
Feb 04, 2014 0.3864 0.3896 0.3844 0.3888 281,162,400 +0.00(+0.58%)
Feb 03, 2014 0.3946 0.3951 0.3851 0.3866 431,767,808 -0.01(-1.34%)
Jan 31, 2014 0.3869 0.3941 0.3866 0.3918 335,906,624 -0.00(-0.13%)
Jan 30, 2014 0.3881 0.3931 0.3869 0.3923 202,808,208 +0.01(+1.68%)
Jan 29, 2014 0.3881 0.3903 0.3856 0.3859 162,931,936 -0.00(-0.96%)
Jan 28, 2014 0.3851 0.3898 0.3836 0.3896 168,274,688 +0.00(+0.97%)
Jan 27, 2014 0.3884 0.3938 0.3836 0.3859 234,200,592 -0.00(-0.64%)
Jan 24, 2014 0.3953 0.3968 0.3884 0.3884 248,662,192 -0.01(-2.57%)
Jan 23, 2014 0.3988 0.4031 0.3956 0.3986 185,335,984 -0.00(-0.37%)
Jan 22, 2014 0.4013 0.4018 0.3953 0.4001 338,504,352 -0.00(-0.12%)
Jan 21, 2014 0.3996 0.4031 0.3963 0.4006 246,407,600 +0.00(+0.38%)
Jan 17, 2014 0.4008 0.3991 0.3991 0.3991 340,968,672 -0.00(-0.44%)
Jan 16, 2014 0.3996 0.4016 0.3978 0.4008 220,993,936 +0.00(+0.31%)
Jan 15, 2014 0.3953 0.4010 0.3953 0.3996 175,297,648 +0.00(+1.07%)
Jan 14, 2014 0.3854 0.3961 0.3836 0.3953 242,226,464 +0.01(+3.13%)
Jan 13, 2014 0.3926 0.3950 0.3826 0.3834 243,736,944 -0.01(-2.35%)
Jan 10, 2014 0.3943 0.3971 0.3891 0.3926 218,858,368 -0.00(-0.13%)
Jan 09, 2014 0.4021 0.4028 0.3918 0.3931 292,655,040 -0.02(-3.73%)
Jan 08, 2014 0.4043 0.4103 0.4028 0.4083 308,773,024 +0.01(+1.36%)
Jan 07, 2014 0.4003 0.4043 0.3975 0.4028 333,696,256 +0.01(+1.64%)
Jan 06, 2014 0.3951 0.3993 0.3913 0.3963 410,028,608 +0.01(+1.34%)
Jan 03, 2014 0.3966 0.3973 0.3898 0.3911 259,764,752 -0.00(-1.20%)
Jan 02, 2014 0.3973 0.3988 0.3923 0.3958 260,455,424 -0.00(-1.00%)
Dec 31, 2013 0.3993 0.3998 0.3998 0.3998 236,169,888 +0.00(+0.31%)
Dec 30, 2013 0.3936 0.3988 0.3931 0.3986 244,457,584 +0.01(+1.33%)
Dec 27, 2013 0.3931 0.3941 0.3908 0.3933 211,329,456 +0.00(+0.57%)
Dec 26, 2013 0.3963 0.3975 0.3901 0.3911 168,722,752 -0.00(-0.95%)
Dec 24, 2013 0.3961 0.3961 0.3908 0.3948 79,734,344 +0.00(+0.25%)
Dec 23, 2013 0.3938 0.3971 0.3906 0.3938 168,109,888 +0.00(+0.61%)
Dec 20, 2013 0.3851 0.3918 0.3836 0.3915 382,718,976 +0.01(+1.98%)
Dec 19, 2013 0.3819 0.3844 0.3794 0.3839 258,465,664 +0.00(+0.39%)
Dec 18, 2013 0.3779 0.3831 0.3731 0.3824 426,943,520 +0.01(+1.39%)
Dec 17, 2013 0.3751 0.3781 0.3719 0.3771 274,165,984 +0.00(+0.47%)
Dec 16, 2013 0.3760 0.3786 0.3749 0.3754 238,017,088 +0.00(+0.13%)
Dec 13, 2013 0.3779 0.3806 0.3744 0.3749 184,901,344 -0.00(-0.60%)
Dec 12, 2013 0.3839 0.3854 0.3764 0.3771 258,830,512 -0.01(-1.95%)
Dec 11, 2013 0.3891 0.3896 0.3839 0.3846 414,847,680 -0.00(-0.96%)
Dec 10, 2013 0.3796 0.3901 0.3791 0.3884 525,144,672 +0.01(+2.33%)
Dec 09, 2013 0.3856 0.3874 0.3789 0.3795 385,822,688 -0.01(-1.71%)
Dec 06, 2013 0.3966 0.3966 0.3851 0.3861 0 -0.01(-1.46%)
Dec 05, 2013 0.3991 0.3991 0.3913 0.3918 0 -0.01(-1.63%)
Dec 04, 2013 0.3918 0.3991 0.3907 0.3983 494,000,960 +0.01(+1.40%)
Dec 03, 2013 0.3931 0.3982 0.3908 0.3928 291,046,240 -0.00(-0.06%)
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.