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

NVIDIA Corp (NQ: NVDA )

1,144.50 +5.49 (+0.48%)
Streaming Delayed Price Updated: 12:51 PM EDT, May 29, 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 (%)
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%)
Oct 01, 2014 4.418 4.449 4.356 4.367 36,705,148 -0.04(-0.98%)
Sep 30, 2014 4.408 4.442 4.358 4.410 28,990,110 -0.02(-0.35%)
Sep 29, 2014 4.399 4.458 4.356 4.426 21,809,462 -0.01(-0.16%)
Sep 26, 2014 4.439 4.468 4.420 4.433 25,223,442 +0.01(+0.19%)
Sep 25, 2014 4.518 4.530 4.418 4.425 31,210,820 -0.10(-2.17%)
Sep 24, 2014 4.494 4.537 4.489 4.523 16,690,799 +0.03(+0.58%)
Sep 23, 2014 4.492 4.547 4.475 4.497 20,512,750 -0.02(-0.42%)
Sep 22, 2014 4.654 4.654 4.511 4.516 23,160,690 -0.05(-1.00%)
Sep 19, 2014 4.662 4.666 4.559 4.561 62,887,800 -0.09(-1.85%)
Sep 18, 2014 4.607 4.652 4.592 4.647 22,966,262 +0.07(+1.51%)
Sep 17, 2014 4.563 4.621 4.542 4.578 18,153,414 +0.00(+0.08%)
Sep 16, 2014 4.497 4.599 4.482 4.574 23,000,804 +0.07(+1.46%)
Sep 15, 2014 4.585 4.592 4.489 4.509 30,762,832 -0.06(-1.36%)
Sep 12, 2014 4.669 4.669 4.565 4.571 27,456,044 -0.07(-1.49%)
Sep 11, 2014 4.654 4.671 4.590 4.640 26,220,230 -0.05(-1.02%)
Sep 10, 2014 4.697 4.706 4.644 4.688 18,027,222 +0.02(+0.36%)
Sep 09, 2014 4.709 4.740 4.666 4.671 20,768,560 -0.06(-1.26%)
Sep 08, 2014 4.769 4.779 4.712 4.731 33,391,316 -0.04(-0.90%)
Sep 05, 2014 4.783 4.805 4.743 4.774 26,541,960 -0.01(-0.30%)
Sep 04, 2014 4.697 4.817 4.695 4.788 51,435,796 +0.08(+1.75%)
Sep 03, 2014 4.685 4.721 4.654 4.706 27,134,022 +0.05(+0.97%)
Sep 02, 2014 4.662 4.662 4.621 4.660 20,145,796 +0.01(+0.23%)
Aug 29, 2014 4.652 4.650 4.650 4.650 21,745,522 +0.01(+0.31%)
Aug 28, 2014 4.587 4.645 4.575 4.635 18,793,556 +0.04(+0.83%)
Aug 27, 2014 4.621 4.656 4.590 4.597 19,135,356 -0.05(-1.16%)
Aug 26, 2014 4.580 4.659 4.563 4.651 28,198,724 +0.08(+1.81%)
Aug 25, 2014 4.580 4.611 4.559 4.568 16,040,283 +0.01(+0.16%)
Aug 22, 2014 4.554 4.599 4.525 4.561 26,272,922 +0.00(+0.05%)
Aug 21, 2014 4.590 4.614 4.556 4.559 28,528,922 -0.04(-0.94%)
Aug 20, 2014 4.614 4.635 4.591 4.602 23,161,308 -0.03(-0.62%)
Aug 19, 2014 4.595 4.654 4.583 4.630 25,963,018 +0.04(+0.81%)
Aug 18, 2014 4.551 4.596 4.505 4.593 29,844,264 +0.06(+1.37%)
Aug 15, 2014 4.489 4.551 4.453 4.531 38,863,172 +0.06(+1.28%)
Aug 14, 2014 4.541 4.541 4.455 4.474 26,889,988 -0.05(-1.10%)
Aug 13, 2014 4.505 4.562 4.477 4.524 26,953,404 +0.03(+0.58%)
Aug 12, 2014 4.496 4.522 4.448 4.498 31,108,510 +0.00(+0.00%)
Aug 11, 2014 4.527 4.546 4.486 4.498 36,200,024 -0.02(-0.53%)
Aug 08, 2014 4.336 4.546 4.336 4.522 93,975,656 +0.37(+8.82%)
Aug 07, 2014 4.234 4.272 4.127 4.155 42,836,372 -0.04(-1.02%)
Aug 06, 2014 4.175 4.251 4.144 4.198 23,472,442 -0.00(-0.11%)
Aug 05, 2014 4.189 4.265 4.153 4.203 31,337,874 +0.00(+0.06%)
Aug 04, 2014 4.205 4.241 4.179 4.201 25,309,864 -0.01(-0.23%)
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.