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

NVIDIA Corp (NQ: NVDA )

120.91 -0.88 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
May 29, 2015 5.360 5.393 5.350 5.357 34,613,904 -0.00(-0.05%)
May 28, 2015 5.287 5.377 5.287 5.360 33,838,068 +0.07(+1.37%)
May 27, 2015 5.052 5.310 5.035 5.287 44,647,792 +0.27(+5.35%)
May 26, 2015 5.026 5.059 4.981 5.018 26,823,144 -0.03(-0.62%)
May 22, 2015 5.069 5.050 5.050 5.050 21,954,962 -0.01(-0.14%)
May 21, 2015 5.096 5.118 5.052 5.057 24,753,448 -0.04(-0.71%)
May 20, 2015 5.096 5.156 5.088 5.093 20,326,284 +0.00(+0.00%)
May 19, 2015 5.132 5.149 5.084 5.093 26,211,542 -0.03(-0.63%)
May 18, 2015 5.121 5.157 5.096 5.125 33,715,276 -0.01(-0.14%)
May 15, 2015 5.152 5.176 5.101 5.133 22,391,462 +0.00(+0.05%)
May 14, 2015 5.063 5.157 5.051 5.130 30,403,516 +0.08(+1.62%)
May 13, 2015 5.056 5.094 5.000 5.048 32,008,732 +0.03(+0.58%)
May 12, 2015 4.935 5.060 4.933 5.019 40,337,332 +0.05(+0.97%)
May 11, 2015 4.949 5.022 4.911 4.971 56,453,396 -0.05(-0.94%)
May 08, 2015 5.063 5.263 4.937 5.018 118,952,784 -0.40(-7.40%)
May 07, 2015 5.304 5.436 5.287 5.419 55,435,552 +0.09(+1.76%)
May 06, 2015 5.337 5.383 5.256 5.325 32,831,310 +0.02(+0.32%)
May 05, 2015 5.429 5.436 5.284 5.309 30,390,776 -0.14(-2.57%)
May 04, 2015 5.477 5.513 5.431 5.448 20,824,468 -0.03(-0.62%)
May 01, 2015 5.393 5.499 5.369 5.482 26,659,944 +0.13(+2.50%)
Apr 30, 2015 5.309 5.375 5.296 5.348 22,704,634 +0.01(+0.25%)
Apr 29, 2015 5.337 5.390 5.313 5.335 20,247,192 -0.04(-0.74%)
Apr 28, 2015 5.340 5.394 5.289 5.375 24,327,352 +0.03(+0.47%)
Apr 27, 2015 5.325 5.443 5.280 5.349 25,776,718 +0.04(+0.77%)
Apr 24, 2015 5.352 5.354 5.248 5.309 24,999,086 -0.05(-0.86%)
Apr 23, 2015 5.277 5.405 5.217 5.354 26,910,118 -0.02(-0.40%)
Apr 22, 2015 5.347 5.383 5.265 5.376 21,519,404 +0.06(+1.16%)
Apr 21, 2015 5.388 5.388 5.289 5.315 23,909,284 -0.01(-0.16%)
Apr 20, 2015 5.374 5.407 5.313 5.323 24,030,528 -0.03(-0.50%)
Apr 17, 2015 5.306 5.402 5.304 5.349 30,464,320 -0.07(-1.29%)
Apr 16, 2015 5.422 5.468 5.381 5.419 16,110,284 -0.03(-0.62%)
Apr 15, 2015 5.402 5.489 5.376 5.453 25,268,720 +0.07(+1.21%)
Apr 14, 2015 5.412 5.434 5.336 5.388 22,849,752 -0.05(-0.84%)
Apr 13, 2015 5.472 5.504 5.410 5.434 24,558,504 -0.05(-0.92%)
Apr 10, 2015 5.434 5.487 5.415 5.484 26,842,682 +0.06(+1.04%)
Apr 09, 2015 5.265 5.446 5.263 5.428 39,365,556 +0.12(+2.29%)
Apr 08, 2015 5.272 5.325 5.222 5.306 38,016,656 +0.04(+0.73%)
Apr 07, 2015 5.222 5.323 5.193 5.268 42,947,952 +0.05(+0.90%)
Apr 06, 2015 5.053 5.239 5.000 5.221 53,519,972 +0.15(+2.87%)
Apr 02, 2015 5.092 5.075 5.075 5.075 19,940,848 +0.01(+0.24%)
Apr 01, 2015 5.063 5.080 4.976 5.063 34,316,728 +0.02(+0.41%)
Mar 31, 2015 5.159 5.164 5.039 5.042 37,050,368 -0.13(-2.54%)
Mar 30, 2015 5.176 5.200 5.109 5.174 26,274,294 +0.02(+0.42%)
Mar 27, 2015 5.082 5.171 5.000 5.152 33,021,656 +0.10(+1.98%)
Mar 26, 2015 4.966 5.074 4.940 5.052 32,361,172 -0.02(-0.36%)
Mar 25, 2015 5.395 5.395 5.053 5.070 56,280,284 -0.33(-6.07%)
Mar 24, 2015 5.456 5.494 5.374 5.398 34,286,028 -0.07(-1.37%)
Mar 23, 2015 5.487 5.559 5.470 5.472 44,197,948 -0.18(-3.24%)
Mar 20, 2015 5.641 5.688 5.588 5.656 47,940,532 +0.06(+1.10%)
Mar 19, 2015 5.530 5.615 5.489 5.594 32,240,252 +0.08(+1.51%)
Mar 18, 2015 5.603 5.631 5.460 5.511 42,935,564 -0.09(-1.63%)
Mar 17, 2015 5.523 5.605 5.484 5.603 31,118,272 +0.07(+1.22%)
Mar 16, 2015 5.513 5.569 5.477 5.535 24,583,230 +0.07(+1.19%)
Mar 13, 2015 5.436 5.484 5.362 5.470 37,275,488 +0.01(+0.13%)
Mar 12, 2015 5.460 5.501 5.364 5.463 42,221,492 -0.05(-0.92%)
Mar 11, 2015 5.542 5.615 5.498 5.513 27,194,372 -0.03(-0.50%)
Mar 10, 2015 5.472 5.578 5.463 5.541 54,697,236 +0.09(+1.70%)
Mar 09, 2015 5.436 5.489 5.424 5.448 23,072,358 +0.01(+0.27%)
Mar 06, 2015 5.477 5.504 5.428 5.434 26,704,024 -0.07(-1.36%)
Mar 05, 2015 5.405 5.518 5.390 5.509 33,516,372 +0.10(+1.92%)
Mar 04, 2015 5.325 5.417 5.304 5.405 23,534,056 +0.06(+1.13%)
Mar 03, 2015 5.405 5.431 5.345 5.345 16,635,583 -0.10(-1.84%)
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.