Skip to main content

NVIDIA Corp (NQ: NVDA )

906.97 +4.47 (+0.50%)
Streaming Delayed Price Updated: 1:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 5.360 5.394 5.351 5.358 34,609,848 -0.00(-0.05%)
May 28, 2015 5.288 5.378 5.288 5.360 33,834,100 +0.07(+1.37%)
May 27, 2015 5.053 5.311 5.036 5.288 44,642,556 +0.27(+5.35%)
May 26, 2015 5.026 5.060 4.981 5.019 26,820,000 -0.03(-0.62%)
May 22, 2015 5.070 5.050 5.050 5.050 21,952,388 -0.01(-0.14%)
May 21, 2015 5.096 5.118 5.053 5.058 24,750,544 -0.04(-0.71%)
May 20, 2015 5.096 5.157 5.089 5.094 20,323,902 +0.00(+0.00%)
May 19, 2015 5.133 5.150 5.084 5.094 26,208,470 -0.03(-0.63%)
May 18, 2015 5.121 5.157 5.097 5.126 33,711,324 -0.01(-0.14%)
May 15, 2015 5.152 5.177 5.102 5.133 22,388,838 +0.00(+0.05%)
May 14, 2015 5.063 5.157 5.051 5.131 30,399,952 +0.08(+1.62%)
May 13, 2015 5.056 5.095 5.001 5.049 32,004,978 +0.03(+0.58%)
May 12, 2015 4.936 5.061 4.933 5.020 40,332,604 +0.05(+0.97%)
May 11, 2015 4.950 5.022 4.912 4.972 56,446,776 -0.05(-0.94%)
May 08, 2015 5.063 5.263 4.938 5.019 118,938,840 -0.40(-7.40%)
May 07, 2015 5.304 5.437 5.287 5.420 55,429,052 +0.09(+1.76%)
May 06, 2015 5.338 5.384 5.256 5.326 32,827,462 +0.02(+0.32%)
May 05, 2015 5.430 5.437 5.285 5.309 30,387,212 -0.14(-2.57%)
May 04, 2015 5.478 5.514 5.432 5.449 20,822,026 -0.03(-0.62%)
May 01, 2015 5.393 5.500 5.369 5.483 26,656,818 +0.13(+2.50%)
Apr 30, 2015 5.309 5.375 5.297 5.349 22,701,972 +0.01(+0.25%)
Apr 29, 2015 5.338 5.391 5.314 5.336 20,244,818 -0.04(-0.74%)
Apr 28, 2015 5.340 5.395 5.290 5.375 24,324,500 +0.03(+0.47%)
Apr 27, 2015 5.326 5.444 5.280 5.350 25,773,696 +0.04(+0.77%)
Apr 24, 2015 5.353 5.355 5.249 5.309 24,996,156 -0.05(-0.86%)
Apr 23, 2015 5.278 5.406 5.218 5.355 26,906,964 -0.02(-0.40%)
Apr 22, 2015 5.348 5.384 5.266 5.377 21,516,880 +0.06(+1.16%)
Apr 21, 2015 5.389 5.389 5.290 5.315 23,906,482 -0.01(-0.16%)
Apr 20, 2015 5.374 5.408 5.314 5.324 24,027,712 -0.03(-0.50%)
Apr 17, 2015 5.307 5.403 5.304 5.350 30,460,750 -0.07(-1.29%)
Apr 16, 2015 5.422 5.468 5.381 5.420 16,108,396 -0.03(-0.62%)
Apr 15, 2015 5.403 5.490 5.377 5.454 25,265,758 +0.07(+1.21%)
Apr 14, 2015 5.413 5.434 5.337 5.389 22,847,074 -0.05(-0.84%)
Apr 13, 2015 5.473 5.504 5.410 5.434 24,555,624 -0.05(-0.92%)
Apr 10, 2015 5.434 5.487 5.415 5.485 26,839,534 +0.06(+1.04%)
Apr 09, 2015 5.266 5.447 5.263 5.428 39,360,940 +0.12(+2.29%)
Apr 08, 2015 5.273 5.326 5.222 5.307 38,012,200 +0.04(+0.73%)
Apr 07, 2015 5.222 5.324 5.193 5.268 42,942,916 +0.05(+0.90%)
Apr 06, 2015 5.054 5.239 5.001 5.221 53,513,696 +0.15(+2.87%)
Apr 02, 2015 5.092 5.075 5.075 5.075 19,938,510 +0.01(+0.24%)
Apr 01, 2015 5.063 5.080 4.977 5.063 34,312,708 +0.02(+0.41%)
Mar 31, 2015 5.160 5.165 5.039 5.043 37,046,028 -0.13(-2.54%)
Mar 30, 2015 5.177 5.201 5.109 5.174 26,271,214 +0.02(+0.42%)
Mar 27, 2015 5.083 5.172 5.001 5.152 33,017,784 +0.10(+1.98%)
Mar 26, 2015 4.967 5.074 4.940 5.052 32,357,378 -0.02(-0.36%)
Mar 25, 2015 5.396 5.396 5.054 5.071 56,273,684 -0.33(-6.07%)
Mar 24, 2015 5.456 5.495 5.374 5.398 34,282,008 -0.07(-1.37%)
Mar 23, 2015 5.487 5.560 5.471 5.473 44,192,764 -0.18(-3.24%)
Mar 20, 2015 5.642 5.689 5.589 5.656 47,934,912 +0.06(+1.10%)
Mar 19, 2015 5.531 5.615 5.490 5.595 32,236,472 +0.08(+1.51%)
Mar 18, 2015 5.603 5.632 5.461 5.512 42,930,532 -0.09(-1.63%)
Mar 17, 2015 5.524 5.606 5.485 5.603 31,114,624 +0.07(+1.22%)
Mar 16, 2015 5.514 5.569 5.478 5.536 24,580,348 +0.07(+1.19%)
Mar 13, 2015 5.437 5.485 5.362 5.471 37,271,116 +0.01(+0.13%)
Mar 12, 2015 5.461 5.502 5.365 5.463 42,216,540 -0.05(-0.92%)
Mar 11, 2015 5.543 5.615 5.498 5.514 27,191,184 -0.03(-0.50%)
Mar 10, 2015 5.473 5.579 5.463 5.542 54,690,824 +0.09(+1.70%)
Mar 09, 2015 5.437 5.490 5.425 5.449 23,069,654 +0.01(+0.27%)
Mar 06, 2015 5.478 5.504 5.428 5.434 26,700,894 -0.07(-1.36%)
Mar 05, 2015 5.406 5.519 5.391 5.509 33,512,444 +0.10(+1.92%)
Mar 04, 2015 5.326 5.418 5.304 5.406 23,531,296 +0.06(+1.13%)
Mar 03, 2015 5.406 5.432 5.345 5.345 16,633,633 -0.10(-1.84%)
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.