NVIDIA Corp (NQ: NVDA )

188.79 -1.53 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 5.247 5.272 5.201 5.242 12,483,124 +0.01(+0.26%)
Nov 26, 2014 5.112 5.229 5.229 5.229 21,926,400 +0.09(+1.68%)
Nov 25, 2014 5.135 5.180 5.125 5.143 19,024,084 -0.00(-0.05%)
Nov 24, 2014 5.125 5.168 5.105 5.145 13,600,500 +0.03(+0.61%)
Nov 21, 2014 5.130 5.138 5.070 5.114 19,897,764 +0.03(+0.57%)
Nov 20, 2014 4.968 5.090 4.952 5.085 22,096,904 +0.08(+1.65%)
Nov 19, 2014 5.025 5.040 4.950 5.003 24,029,768 -0.04(-0.79%)
Nov 18, 2014 4.928 5.055 4.915 5.043 20,777,248 +0.12(+2.41%)
Nov 17, 2014 4.925 4.978 4.893 4.924 15,873,180 -0.02(-0.45%)
Nov 14, 2014 4.893 4.947 4.844 4.946 16,024,724 +0.06(+1.20%)
Nov 13, 2014 4.930 4.937 4.848 4.888 22,529,756 -0.02(-0.48%)
Nov 12, 2014 4.928 4.940 4.845 4.911 20,394,728 -0.03(-0.68%)
Nov 11, 2014 4.975 5.003 4.901 4.945 21,299,080 -0.06(-1.20%)
Nov 10, 2014 4.942 5.038 4.930 5.005 29,323,512 +0.06(+1.16%)
Nov 07, 2014 5.112 5.171 4.897 4.947 45,079,848 -0.11(-2.13%)
Nov 06, 2014 5.043 5.062 4.965 5.055 39,394,692 +0.02(+0.45%)
Nov 05, 2014 5.062 5.064 4.995 5.032 33,563,428 +0.00(+0.00%)
Nov 04, 2014 5.000 5.050 4.918 5.032 36,019,544 +0.06(+1.31%)
Nov 03, 2014 4.997 5.015 4.942 4.968 30,873,204 +0.08(+1.69%)
Oct 31, 2014 4.780 4.888 4.755 4.885 25,633,064 +0.21(+4.55%)
Oct 30, 2014 4.690 4.710 4.612 4.673 17,025,804 -0.03(-0.61%)
Oct 29, 2014 4.713 4.740 4.660 4.701 16,834,016 -0.03(-0.66%)
Oct 28, 2014 4.610 4.739 4.605 4.732 19,257,812 +0.11(+2.38%)
Oct 27, 2014 4.617 4.640 4.620 4.622 14,511,128 +0.00(+0.05%)
Oct 24, 2014 4.600 4.647 4.571 4.620 21,016,608 +0.05(+1.07%)
Oct 23, 2014 4.550 4.605 4.518 4.571 21,447,476 +0.10(+2.21%)
Oct 22, 2014 4.572 4.588 4.473 4.473 23,951,684 -0.11(-2.35%)
Oct 21, 2014 4.425 4.585 4.412 4.580 35,111,888 +0.19(+4.27%)
Oct 20, 2014 4.355 4.431 4.325 4.393 20,033,616 +0.04(+0.86%)
Oct 17, 2014 4.415 4.466 4.338 4.355 29,074,076 -0.01(-0.17%)
Oct 16, 2014 4.282 4.383 4.272 4.362 35,111,776 +0.00(+0.06%)
Oct 15, 2014 4.232 4.383 4.204 4.360 40,442,912 +0.07(+1.54%)
Oct 14, 2014 4.255 4.412 4.230 4.294 37,661,952 +0.10(+2.32%)
Oct 13, 2014 4.240 4.325 4.192 4.196 39,762,920 -0.01(-0.36%)
Oct 10, 2014 4.442 4.457 4.210 4.211 69,137,688 -0.27(-5.95%)
Oct 09, 2014 4.545 4.549 4.440 4.478 30,695,528 -0.09(-1.92%)
Oct 08, 2014 4.478 4.588 4.442 4.565 26,017,136 +0.08(+1.87%)
Oct 07, 2014 4.510 4.554 4.476 4.481 30,189,756 -0.05(-1.08%)
Oct 06, 2014 4.575 4.612 4.500 4.530 19,903,108 -0.03(-0.60%)
Oct 03, 2014 4.575 4.638 4.558 4.558 23,913,896 +0.01(+0.22%)
Oct 02, 2014 4.560 4.582 4.442 4.548 28,899,444 -0.02(-0.44%)
Oct 01, 2014 4.620 4.652 4.555 4.567 35,097,684 -0.04(-0.98%)
Sep 30, 2014 4.610 4.645 4.558 4.612 27,720,520 -0.02(-0.35%)
Sep 29, 2014 4.600 4.662 4.556 4.629 20,854,340 -0.01(-0.16%)
Sep 26, 2014 4.643 4.673 4.622 4.636 24,118,808 +0.01(+0.19%)
Sep 25, 2014 4.725 4.737 4.620 4.628 29,843,976 -0.10(-2.17%)
Sep 24, 2014 4.700 4.745 4.695 4.730 15,959,844 +0.03(+0.58%)
Sep 23, 2014 4.697 4.755 4.680 4.702 19,614,416 -0.02(-0.42%)
Sep 22, 2014 4.867 4.867 4.718 4.723 22,146,392 -0.05(-1.00%)
Sep 19, 2014 4.875 4.880 4.768 4.770 60,133,696 -0.09(-1.85%)
Sep 18, 2014 4.817 4.865 4.803 4.860 21,960,480 +0.07(+1.51%)
Sep 17, 2014 4.772 4.832 4.750 4.787 17,358,404 +0.00(+0.08%)
Sep 16, 2014 4.702 4.810 4.688 4.784 21,993,508 +0.07(+1.46%)
Sep 15, 2014 4.795 4.803 4.695 4.715 29,415,608 -0.07(-1.36%)
Sep 12, 2014 4.883 4.883 4.774 4.780 26,253,636 -0.07(-1.49%)
Sep 11, 2014 4.867 4.885 4.800 4.853 25,071,944 -0.05(-1.02%)
Sep 10, 2014 4.912 4.921 4.856 4.902 17,237,740 +0.02(+0.36%)
Sep 09, 2014 4.925 4.957 4.880 4.885 19,859,024 -0.06(-1.26%)
Sep 08, 2014 4.987 4.997 4.928 4.947 31,928,980 -0.04(-0.90%)
Sep 05, 2014 5.003 5.025 4.960 4.992 25,379,584 -0.02(-0.30%)
Sep 04, 2014 4.912 5.037 4.910 5.008 49,183,220 +0.09(+1.75%)
Sep 03, 2014 4.900 4.938 4.867 4.921 25,945,716 +0.05(+0.97%)
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.