Skip to main content

NVIDIA Corp (NQ: NVDA )

906.50 +4.00 (+0.44%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 4.866 4.869 4.801 4.830 22,548,866 -0.02(-0.35%)
Jul 30, 2015 4.823 4.895 4.823 4.847 19,638,024 +0.01(+0.25%)
Jul 29, 2015 4.767 4.874 4.748 4.835 24,022,280 +0.06(+1.22%)
Jul 28, 2015 4.687 4.808 4.639 4.777 20,477,548 +0.10(+2.18%)
Jul 27, 2015 4.661 4.728 4.622 4.675 19,869,496 -0.03(-0.57%)
Jul 24, 2015 4.791 4.796 4.682 4.702 19,500,150 -0.06(-1.17%)
Jul 23, 2015 4.709 4.828 4.699 4.757 17,545,520 +0.06(+1.26%)
Jul 22, 2015 4.757 4.757 4.641 4.698 36,809,400 -0.09(-1.95%)
Jul 21, 2015 4.760 4.859 4.760 4.791 15,460,184 +0.02(+0.46%)
Jul 20, 2015 4.859 4.878 4.757 4.769 19,454,962 -0.09(-1.84%)
Jul 17, 2015 4.871 4.876 4.796 4.859 22,755,788 -0.03(-0.59%)
Jul 16, 2015 4.811 4.888 4.794 4.888 29,211,574 +0.11(+2.23%)
Jul 15, 2015 4.803 4.835 4.738 4.782 27,435,726 -0.03(-0.70%)
Jul 14, 2015 4.820 4.824 4.753 4.815 25,734,326 +0.00(+0.05%)
Jul 13, 2015 4.830 4.840 4.780 4.813 21,939,960 +0.03(+0.66%)
Jul 10, 2015 4.760 4.825 4.748 4.782 22,377,478 +0.08(+1.75%)
Jul 09, 2015 4.832 4.854 4.670 4.699 36,924,956 -0.06(-1.22%)
Jul 08, 2015 4.765 4.794 4.719 4.757 34,333,284 -0.03(-0.71%)
Jul 07, 2015 4.854 4.874 4.639 4.791 61,362,544 -0.09(-1.88%)
Jul 06, 2015 4.903 4.970 4.846 4.883 22,177,136 -0.06(-1.22%)
Jul 02, 2015 4.937 4.944 4.944 4.944 15,051,685 +0.00(+0.10%)
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.