NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 4.510 4.534 4.487 4.522 25,115,692 +0.01(+0.26%)
May 29, 2014 4.515 4.553 4.501 4.510 18,043,602 -0.01(-0.16%)
May 28, 2014 4.496 4.546 4.453 4.518 23,597,592 +0.04(+0.85%)
May 27, 2014 4.427 4.479 4.413 4.479 22,016,486 +0.08(+1.78%)
May 23, 2014 4.384 4.401 4.401 4.401 19,185,340 +0.04(+0.89%)
May 22, 2014 4.332 4.384 4.332 4.362 9,693,168 +0.02(+0.48%)
May 21, 2014 4.358 4.395 4.314 4.341 22,736,398 +0.00(+0.00%)
May 20, 2014 4.394 4.406 4.320 4.341 26,841,402 -0.05(-1.17%)
May 19, 2014 4.300 4.416 4.281 4.393 37,991,644 +0.14(+3.23%)
May 16, 2014 4.231 4.286 4.231 4.255 29,963,040 -0.01(-0.22%)
May 15, 2014 4.279 4.303 4.222 4.265 34,348,788 -0.02(-0.55%)
May 14, 2014 4.333 4.350 4.286 4.288 22,604,594 -0.04(-0.98%)
May 13, 2014 4.343 4.414 4.317 4.331 23,324,742 -0.07(-1.61%)
May 12, 2014 4.286 4.412 4.284 4.402 31,611,526 +0.13(+2.94%)
May 09, 2014 4.250 4.291 4.196 4.276 56,930,788 -0.11(-2.43%)
May 08, 2014 4.312 4.452 4.291 4.383 45,563,600 +0.05(+1.23%)
May 07, 2014 4.324 4.364 4.281 4.330 31,005,070 +0.01(+0.14%)
May 06, 2014 4.457 4.494 4.312 4.324 43,624,788 -0.09(-2.04%)
May 05, 2014 4.362 4.447 4.357 4.414 25,245,198 +0.05(+1.09%)
May 02, 2014 4.421 4.421 4.340 4.367 16,500,569 -0.03(-0.75%)
May 01, 2014 4.442 4.452 4.364 4.400 20,891,760 +0.02(+0.54%)
Apr 30, 2014 4.421 4.426 4.367 4.376 32,235,432 -0.05(-1.18%)
Apr 29, 2014 4.435 4.444 4.378 4.428 18,046,598 +0.01(+0.21%)
Apr 28, 2014 4.473 4.497 4.364 4.419 23,924,998 -0.02(-0.43%)
Apr 25, 2014 4.554 4.596 4.430 4.438 33,090,854 -0.13(-2.75%)
Apr 24, 2014 4.554 4.611 4.554 4.563 41,293,932 +0.04(+0.89%)
Apr 23, 2014 4.478 4.535 4.471 4.523 27,523,094 +0.05(+1.17%)
Apr 22, 2014 4.440 4.499 4.416 4.471 26,863,900 +0.04(+0.86%)
Apr 21, 2014 4.400 4.445 4.371 4.433 12,346,099 +0.04(+0.81%)
Apr 17, 2014 4.364 4.397 4.397 4.397 16,200,565 +0.02(+0.38%)
Apr 16, 2014 4.393 4.397 4.325 4.381 24,732,422 +0.01(+0.22%)
Apr 15, 2014 4.345 4.395 4.303 4.371 32,114,908 +0.03(+0.71%)
Apr 14, 2014 4.321 4.357 4.293 4.340 30,617,426 +0.05(+1.10%)
Apr 11, 2014 4.321 4.388 4.236 4.293 37,260,040 -0.06(-1.41%)
Apr 10, 2014 4.445 4.506 4.340 4.355 39,151,228 -0.11(-2.44%)
Apr 09, 2014 4.490 4.528 4.428 4.464 44,491,752 -0.00(-0.11%)
Apr 08, 2014 4.314 4.480 4.307 4.468 49,521,520 +0.15(+3.57%)
Apr 07, 2014 4.303 4.397 4.279 4.314 45,110,204 +0.01(+0.33%)
Apr 04, 2014 4.461 4.487 4.280 4.300 38,834,532 -0.14(-3.10%)
Apr 03, 2014 4.400 4.545 4.397 4.438 63,222,028 +0.05(+1.08%)
Apr 02, 2014 4.419 4.428 4.371 4.390 25,308,236 -0.03(-0.64%)
Apr 01, 2014 4.378 4.471 4.326 4.419 69,184,056 +0.18(+4.13%)
Mar 31, 2014 4.248 4.286 4.218 4.243 28,849,180 +0.00(+0.06%)
Mar 28, 2014 4.208 4.267 4.196 4.241 42,084,148 +0.03(+0.62%)
Mar 27, 2014 4.262 4.298 4.166 4.215 56,770,120 -0.06(-1.33%)
Mar 26, 2014 4.412 4.494 4.234 4.272 58,780,116 -0.10(-2.28%)
Mar 25, 2014 4.419 4.423 4.338 4.371 32,084,366 +0.00(+0.00%)
Mar 24, 2014 4.395 4.430 4.307 4.371 32,297,966 -0.02(-0.49%)
Mar 21, 2014 4.438 4.473 4.374 4.393 59,736,188 -0.01(-0.16%)
Mar 20, 2014 4.374 4.438 4.355 4.400 20,215,978 +0.00(+0.08%)
Mar 19, 2014 4.355 4.480 4.343 4.396 38,637,352 +0.07(+1.73%)
Mar 18, 2014 4.239 4.350 4.220 4.321 30,987,074 +0.10(+2.36%)
Mar 17, 2014 4.234 4.265 4.217 4.222 31,601,730 +0.00(+0.00%)
Mar 14, 2014 4.160 4.260 4.160 4.222 48,543,664 +0.02(+0.45%)
Mar 13, 2014 4.350 4.367 4.182 4.203 40,643,032 -0.14(-3.17%)
Mar 12, 2014 4.307 4.367 4.291 4.340 25,258,552 +0.01(+0.27%)
Mar 11, 2014 4.307 4.367 4.293 4.329 31,361,374 +0.04(+1.00%)
Mar 10, 2014 4.336 4.355 4.267 4.286 31,747,964 -0.06(-1.47%)
Mar 07, 2014 4.374 4.381 4.316 4.350 28,327,168 -0.00(-0.11%)
Mar 06, 2014 4.423 4.447 4.348 4.355 30,614,536 -0.06(-1.39%)
Mar 05, 2014 4.374 4.419 4.355 4.416 25,420,230 +0.04(+0.87%)
Mar 04, 2014 4.355 4.407 4.348 4.378 27,471,082 +0.05(+1.04%)
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.