Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

1,139.01 +74.32 (+6.98%)
Official Closing Price Updated: 4:15 PM EDT, May 28, 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 (%)
Dec 31, 2014 4.897 4.813 4.813 4.813 17,318,358 -0.08(-1.57%)
Dec 30, 2014 4.902 4.926 4.883 4.890 11,675,302 -0.05(-0.92%)
Dec 29, 2014 4.928 4.969 4.904 4.936 8,676,999 -0.01(-0.15%)
Dec 26, 2014 4.938 4.969 4.926 4.943 5,482,307 +0.00(+0.10%)
Dec 24, 2014 4.969 4.938 4.938 4.938 4,753,332 -0.02(-0.39%)
Dec 23, 2014 5.027 5.051 4.951 4.957 11,380,267 -0.03(-0.63%)
Dec 22, 2014 4.897 4.989 4.880 4.989 15,514,070 +0.09(+1.76%)
Dec 19, 2014 4.888 4.921 4.842 4.902 33,900,368 +0.05(+0.99%)
Dec 18, 2014 4.895 4.952 4.808 4.854 23,465,310 +0.02(+0.40%)
Dec 17, 2014 4.739 4.842 4.585 4.835 35,990,256 +0.19(+4.11%)
Dec 16, 2014 4.693 4.768 4.643 4.644 19,295,862 -0.05(-1.15%)
Dec 15, 2014 4.768 4.854 4.684 4.698 26,523,926 -0.01(-0.31%)
Dec 12, 2014 4.799 4.842 4.708 4.712 33,756,372 -0.15(-3.11%)
Dec 11, 2014 4.895 4.928 4.854 4.864 14,126,706 -0.00(-0.05%)
Dec 10, 2014 4.962 4.981 4.860 4.866 21,318,788 -0.11(-2.22%)
Dec 09, 2014 4.962 4.989 4.888 4.977 24,935,886 -0.02(-0.34%)
Dec 08, 2014 5.051 5.101 4.952 4.993 23,646,734 -0.06(-1.28%)
Dec 05, 2014 5.032 5.085 5.029 5.058 17,253,908 +0.03(+0.57%)
Dec 04, 2014 5.068 5.087 4.996 5.029 19,435,622 -0.05(-0.90%)
Dec 03, 2014 4.972 5.077 4.957 5.075 29,623,144 +0.13(+2.57%)
Dec 02, 2014 4.936 4.969 4.890 4.948 25,613,250 +0.01(+0.15%)
Dec 01, 2014 5.013 5.041 4.933 4.941 19,792,128 -0.09(-1.86%)
Nov 28, 2014 5.039 5.063 4.994 5.034 12,999,832 +0.01(+0.26%)
Nov 26, 2014 4.909 5.021 5.021 5.021 22,833,990 +0.08(+1.68%)
Nov 25, 2014 4.931 4.974 4.921 4.938 19,811,540 -0.00(-0.05%)
Nov 24, 2014 4.921 4.962 4.902 4.941 14,163,459 +0.03(+0.61%)
Nov 21, 2014 4.926 4.933 4.868 4.910 20,721,382 +0.03(+0.57%)
Nov 20, 2014 4.770 4.888 4.756 4.883 23,011,550 +0.08(+1.65%)
Nov 19, 2014 4.825 4.840 4.753 4.804 25,024,422 -0.02(-0.37%)
Nov 18, 2014 4.712 4.834 4.700 4.822 21,728,838 +0.11(+2.41%)
Nov 17, 2014 4.709 4.760 4.678 4.708 16,600,166 -0.02(-0.45%)
Nov 14, 2014 4.678 4.731 4.632 4.730 16,758,651 +0.06(+1.20%)
Nov 13, 2014 4.714 4.721 4.635 4.673 23,561,612 -0.02(-0.48%)
Nov 12, 2014 4.712 4.724 4.633 4.696 21,328,800 -0.03(-0.68%)
Nov 11, 2014 4.757 4.783 4.687 4.728 22,274,570 -0.06(-1.20%)
Nov 10, 2014 4.726 4.817 4.714 4.786 30,666,518 +0.05(+1.16%)
Nov 07, 2014 4.889 4.945 4.683 4.731 47,144,488 -0.10(-2.13%)
Nov 06, 2014 4.822 4.841 4.748 4.834 41,198,956 +0.02(+0.45%)
Nov 05, 2014 4.841 4.842 4.776 4.812 35,100,620 +0.00(+0.00%)
Nov 04, 2014 4.781 4.829 4.702 4.812 37,669,228 +0.06(+1.31%)
Nov 03, 2014 4.779 4.795 4.726 4.750 32,287,186 +0.08(+1.69%)
Oct 31, 2014 4.571 4.673 4.547 4.671 26,807,050 +0.20(+4.55%)
Oct 30, 2014 4.485 4.504 4.410 4.468 17,805,580 -0.03(-0.61%)
Oct 29, 2014 4.506 4.532 4.456 4.495 17,605,008 -0.03(-0.66%)
Oct 28, 2014 4.408 4.531 4.403 4.525 20,139,814 +0.11(+2.38%)
Oct 27, 2014 4.415 4.437 4.418 4.420 15,175,733 +0.00(+0.05%)
Oct 24, 2014 4.399 4.444 4.371 4.418 21,979,162 +0.05(+1.07%)
Oct 23, 2014 4.351 4.403 4.320 4.371 22,429,764 +0.09(+2.21%)
Oct 22, 2014 4.372 4.387 4.277 4.277 25,048,664 -0.10(-2.35%)
Oct 21, 2014 4.231 4.384 4.219 4.379 36,720,000 +0.18(+4.27%)
Oct 20, 2014 4.164 4.237 4.136 4.200 20,951,148 +0.04(+0.86%)
Oct 17, 2014 4.222 4.271 4.148 4.164 30,405,658 -0.01(-0.17%)
Oct 16, 2014 4.095 4.191 4.085 4.171 36,719,884 +0.00(+0.06%)
Oct 15, 2014 4.047 4.191 4.020 4.169 42,295,184 +0.06(+1.54%)
Oct 14, 2014 4.069 4.219 4.045 4.106 39,386,856 +0.09(+2.32%)
Oct 13, 2014 4.054 4.136 4.009 4.012 41,584,048 -0.01(-0.36%)
Oct 10, 2014 4.248 4.262 4.026 4.027 72,304,168 -0.25(-5.95%)
Oct 09, 2014 4.346 4.350 4.246 4.281 32,101,372 -0.08(-1.92%)
Oct 08, 2014 4.281 4.387 4.248 4.365 27,208,712 +0.08(+1.87%)
Oct 07, 2014 4.312 4.354 4.280 4.285 31,572,436 -0.05(-1.08%)
Oct 06, 2014 4.375 4.410 4.303 4.332 20,814,664 -0.03(-0.60%)
Oct 03, 2014 4.375 4.434 4.358 4.358 25,009,144 +0.01(+0.22%)
Oct 02, 2014 4.360 4.382 4.248 4.348 30,223,028 -0.02(-0.44%)
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.