NVIDIA Corp (NQ: NVDA )

187.73 +4.38 (+2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 3.925 3.935 3.875 3.900 0 -0.02(-0.64%)
Nov 27, 2013 3.908 3.936 3.882 3.925 0 +0.01(+0.38%)
Nov 26, 2013 3.920 3.951 3.894 3.910 75,268,328 +0.03(+0.84%)
Nov 25, 2013 3.795 3.882 3.795 3.877 24,806,460 +0.08(+2.17%)
Nov 22, 2013 3.837 3.837 3.788 3.795 0 -0.04(-0.98%)
Nov 21, 2013 3.808 3.840 3.790 3.833 21,345,040 +0.03(+0.79%)
Nov 20, 2013 3.862 3.873 3.795 3.803 20,477,412 -0.06(-1.49%)
Nov 19, 2013 3.905 3.940 3.855 3.860 0 -0.08(-2.15%)
Nov 18, 2013 3.955 3.990 3.935 3.945 31,694,456 -0.10(-2.41%)
Nov 15, 2013 4.070 4.075 4.003 4.043 0 -0.01(-0.31%)
Nov 14, 2013 4.025 4.079 4.022 4.055 30,782,264 +0.02(+0.43%)
Nov 13, 2013 3.920 4.037 3.913 4.037 33,269,768 +0.11(+2.77%)
Nov 12, 2013 3.940 3.962 3.885 3.929 0 +0.01(+0.16%)
Nov 11, 2013 3.875 3.933 3.868 3.922 29,762,500 +0.03(+0.84%)
Nov 08, 2013 3.750 3.902 3.734 3.890 0 +0.25(+6.98%)
Nov 07, 2013 3.712 3.723 3.630 3.636 54,923,772 -0.09(-2.38%)
Nov 06, 2013 3.700 3.728 3.663 3.725 19,803,968 +0.02(+0.68%)
Nov 05, 2013 3.683 3.716 3.643 3.700 42,220,016 -0.00(-0.13%)
Nov 04, 2013 3.828 3.828 3.697 3.705 41,023,676 -0.11(-2.85%)
Nov 01, 2013 3.817 3.833 3.788 3.814 0 +0.02(+0.43%)
Oct 31, 2013 3.810 3.837 3.790 3.797 29,316,688 -0.01(-0.20%)
Oct 30, 2013 3.820 3.837 3.772 3.805 20,401,452 -0.00(-0.07%)
Oct 29, 2013 3.797 3.815 3.763 3.808 38,789,156 +0.00(+0.13%)
Oct 28, 2013 3.805 3.822 3.750 3.803 37,277,388 -0.01(-0.20%)
Oct 25, 2013 3.868 3.870 3.797 3.810 0 -0.04(-0.94%)
Oct 24, 2013 3.885 3.910 3.841 3.846 23,642,400 -0.03(-0.75%)
Oct 23, 2013 3.935 3.935 3.862 3.875 25,221,116 -0.07(-1.71%)
Oct 22, 2013 3.962 3.965 3.908 3.942 17,939,400 -0.02(-0.50%)
Oct 21, 2013 4.000 4.003 3.950 3.962 19,500,968 +0.01(+0.25%)
Oct 18, 2013 3.900 3.965 3.885 3.953 25,506,612 +0.04(+1.15%)
Oct 17, 2013 3.870 3.917 3.870 3.908 21,332,244 +0.01(+0.19%)
Oct 16, 2013 3.875 3.915 3.870 3.900 20,869,248 +0.05(+1.23%)
Oct 15, 2013 3.873 3.895 3.850 3.853 20,872,560 -0.02(-0.52%)
Oct 14, 2013 3.805 3.873 3.805 3.873 16,646,280 +0.06(+1.51%)
Oct 11, 2013 3.788 3.835 3.775 3.815 0 -0.03(-0.81%)
Oct 10, 2013 3.833 3.857 3.805 3.846 22,278,800 +0.04(+1.08%)
Oct 09, 2013 3.890 3.893 3.785 3.805 0 -0.06(-1.55%)
Oct 08, 2013 3.888 3.942 3.835 3.865 29,049,828 -0.03(-0.83%)
Oct 07, 2013 3.882 3.925 3.862 3.897 0 +0.00(+0.00%)
Oct 04, 2013 3.840 3.930 3.830 3.897 24,622,888 +0.05(+1.37%)
Oct 03, 2013 3.888 3.923 3.826 3.845 43,668,804 -0.04(-1.03%)
Oct 02, 2013 3.848 3.900 3.848 3.885 16,165,480 -0.00(-0.06%)
Oct 01, 2013 3.895 3.914 3.866 3.888 22,687,692 -0.00(-0.06%)
Sep 30, 2013 3.855 3.917 3.833 3.890 22,652,820 -0.00(-0.13%)
Sep 27, 2013 3.888 3.920 3.873 3.895 0 -0.02(-0.57%)
Sep 26, 2013 3.940 3.947 3.895 3.917 14,862,008 -0.01(-0.35%)
Sep 25, 2013 3.917 3.960 3.900 3.931 23,311,376 +0.01(+0.16%)
Sep 24, 2013 3.913 3.940 3.890 3.925 22,747,352 +0.01(+0.38%)
Sep 23, 2013 3.945 3.978 3.888 3.910 27,112,040 -0.04(-0.98%)
Sep 20, 2013 3.993 4.017 3.940 3.949 0 -0.03(-0.82%)
Sep 19, 2013 4.018 4.025 3.965 3.981 22,757,120 -0.02(-0.46%)
Sep 18, 2013 3.967 4.010 3.947 4.000 26,803,836 +0.03(+0.88%)
Sep 17, 2013 3.967 3.998 3.950 3.965 0 +0.01(+0.32%)
Sep 16, 2013 3.980 4.010 3.947 3.953 23,556,832 +0.00(+0.06%)
Sep 13, 2013 3.938 3.967 3.910 3.950 0 +0.03(+0.64%)
Sep 12, 2013 3.908 3.975 3.908 3.925 30,380,924 -0.00(-0.06%)
Sep 11, 2013 3.857 3.938 3.831 3.928 39,616,564 +0.07(+1.68%)
Sep 10, 2013 3.810 3.865 3.792 3.862 29,202,240 +0.08(+2.15%)
Sep 09, 2013 3.750 3.783 3.740 3.781 24,536,520 +0.06(+1.65%)
Sep 06, 2013 3.737 3.757 3.691 3.720 0 -0.01(-0.40%)
Sep 05, 2013 3.710 3.750 3.708 3.735 17,372,924 +0.01(+0.27%)
Sep 04, 2013 3.690 3.748 3.685 3.725 22,207,988 +0.04(+0.95%)
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.