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

NVIDIA Corp (NQ: NVDA )

125.86 +4.95 (+4.09%)
Streaming Delayed Price Updated: 11:08 AM EDT, Jun 12, 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 (%)
Nov 28, 2014 5.039 5.063 4.994 5.034 13,000,900 +0.01(+0.26%)
Nov 26, 2014 4.909 5.021 5.021 5.021 22,835,864 +0.08(+1.68%)
Nov 25, 2014 4.930 4.974 4.921 4.938 19,813,166 -0.00(-0.05%)
Nov 24, 2014 4.921 4.962 4.902 4.940 14,164,622 +0.03(+0.61%)
Nov 21, 2014 4.926 4.933 4.868 4.910 20,723,084 +0.03(+0.57%)
Nov 20, 2014 4.770 4.887 4.755 4.882 23,013,440 +0.08(+1.65%)
Nov 19, 2014 4.825 4.839 4.753 4.803 25,026,476 -0.02(-0.37%)
Nov 18, 2014 4.711 4.833 4.699 4.821 21,730,622 +0.11(+2.41%)
Nov 17, 2014 4.709 4.759 4.678 4.708 16,601,529 -0.02(-0.46%)
Nov 14, 2014 4.678 4.730 4.631 4.729 16,760,027 +0.06(+1.20%)
Nov 13, 2014 4.714 4.721 4.635 4.673 23,563,546 -0.02(-0.48%)
Nov 12, 2014 4.711 4.723 4.632 4.696 21,330,550 -0.03(-0.68%)
Nov 11, 2014 4.757 4.783 4.686 4.728 22,276,400 -0.06(-1.20%)
Nov 10, 2014 4.726 4.817 4.714 4.785 30,669,036 +0.05(+1.16%)
Nov 07, 2014 4.888 4.945 4.683 4.730 47,148,360 -0.10(-2.13%)
Nov 06, 2014 4.821 4.840 4.747 4.833 41,202,340 +0.02(+0.45%)
Nov 05, 2014 4.840 4.842 4.776 4.812 35,103,504 +0.00(+0.00%)
Nov 04, 2014 4.781 4.828 4.702 4.812 37,672,320 +0.06(+1.31%)
Nov 03, 2014 4.778 4.795 4.726 4.750 32,289,838 +0.08(+1.69%)
Oct 31, 2014 4.570 4.673 4.546 4.671 26,809,250 +0.20(+4.55%)
Oct 30, 2014 4.484 4.503 4.410 4.468 17,807,042 -0.03(-0.61%)
Oct 29, 2014 4.506 4.532 4.456 4.495 17,606,454 -0.03(-0.66%)
Oct 28, 2014 4.408 4.531 4.403 4.525 20,141,466 +0.11(+2.38%)
Oct 27, 2014 4.415 4.436 4.417 4.420 15,176,979 +0.00(+0.05%)
Oct 24, 2014 4.398 4.444 4.371 4.417 21,980,966 +0.05(+1.07%)
Oct 23, 2014 4.350 4.403 4.319 4.371 22,431,604 +0.09(+2.21%)
Oct 22, 2014 4.372 4.386 4.276 4.276 25,050,720 -0.10(-2.35%)
Oct 21, 2014 4.231 4.384 4.219 4.379 36,723,016 +0.18(+4.27%)
Oct 20, 2014 4.164 4.237 4.135 4.200 20,952,868 +0.04(+0.86%)
Oct 17, 2014 4.221 4.270 4.147 4.164 30,408,156 -0.01(-0.17%)
Oct 16, 2014 4.095 4.190 4.085 4.171 36,722,900 +0.00(+0.06%)
Oct 15, 2014 4.047 4.190 4.019 4.169 42,298,656 +0.06(+1.54%)
Oct 14, 2014 4.068 4.219 4.044 4.105 39,390,092 +0.09(+2.32%)
Oct 13, 2014 4.054 4.135 4.009 4.012 41,587,464 -0.01(-0.36%)
Oct 10, 2014 4.248 4.262 4.025 4.026 72,310,104 -0.25(-5.95%)
Oct 09, 2014 4.346 4.349 4.245 4.281 32,104,008 -0.08(-1.92%)
Oct 08, 2014 4.281 4.386 4.248 4.365 27,210,946 +0.08(+1.87%)
Oct 07, 2014 4.312 4.354 4.280 4.285 31,575,028 -0.05(-1.08%)
Oct 06, 2014 4.374 4.410 4.303 4.331 20,816,372 -0.03(-0.60%)
Oct 03, 2014 4.374 4.434 4.358 4.358 25,011,198 +0.01(+0.22%)
Oct 02, 2014 4.360 4.381 4.248 4.348 30,225,510 -0.02(-0.44%)
Oct 01, 2014 4.417 4.448 4.355 4.367 36,708,160 -0.04(-0.98%)
Sep 30, 2014 4.408 4.441 4.358 4.410 28,992,490 -0.02(-0.35%)
Sep 29, 2014 4.398 4.458 4.356 4.426 21,811,252 -0.01(-0.16%)
Sep 26, 2014 4.439 4.468 4.420 4.433 25,225,512 +0.01(+0.19%)
Sep 25, 2014 4.518 4.530 4.417 4.424 31,213,382 -0.10(-2.17%)
Sep 24, 2014 4.494 4.537 4.489 4.522 16,692,170 +0.03(+0.58%)
Sep 23, 2014 4.491 4.546 4.475 4.496 20,514,434 -0.02(-0.42%)
Sep 22, 2014 4.654 4.654 4.511 4.515 23,162,590 -0.05(-1.00%)
Sep 19, 2014 4.661 4.666 4.558 4.561 62,892,964 -0.09(-1.85%)
Sep 18, 2014 4.606 4.652 4.592 4.647 22,968,148 +0.07(+1.51%)
Sep 17, 2014 4.563 4.620 4.542 4.577 18,154,904 +0.00(+0.08%)
Sep 16, 2014 4.496 4.599 4.482 4.574 23,002,692 +0.07(+1.46%)
Sep 15, 2014 4.585 4.592 4.489 4.508 30,765,358 -0.06(-1.36%)
Sep 12, 2014 4.668 4.668 4.564 4.570 27,458,298 -0.07(-1.49%)
Sep 11, 2014 4.654 4.671 4.589 4.640 26,222,384 -0.05(-1.02%)
Sep 10, 2014 4.697 4.705 4.643 4.687 18,028,702 +0.02(+0.36%)
Sep 09, 2014 4.709 4.740 4.666 4.671 20,770,266 -0.06(-1.26%)
Sep 08, 2014 4.769 4.778 4.711 4.730 33,394,058 -0.04(-0.90%)
Sep 05, 2014 4.783 4.805 4.742 4.773 26,544,140 -0.01(-0.30%)
Sep 04, 2014 4.697 4.816 4.695 4.788 51,440,016 +0.08(+1.75%)
Sep 03, 2014 4.685 4.721 4.654 4.705 27,136,248 +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.