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 (%)
Jun 30, 2015 4.900 4.922 4.835 4.869 32,621,514 -0.00(-0.05%)
Jun 29, 2015 4.963 5.014 4.864 4.871 40,449,656 -0.15(-2.99%)
Jun 26, 2015 5.084 5.125 4.999 5.021 43,503,188 -0.10(-2.03%)
Jun 25, 2015 5.087 5.157 5.087 5.125 36,185,616 +0.04(+0.76%)
Jun 24, 2015 5.130 5.157 5.062 5.087 26,162,548 -0.05(-0.99%)
Jun 23, 2015 5.283 5.319 5.096 5.137 42,754,976 -0.13(-2.55%)
Jun 22, 2015 5.305 5.334 5.193 5.272 53,093,440 -0.02(-0.43%)
Jun 19, 2015 5.312 5.334 5.246 5.295 36,725,380 -0.02(-0.32%)
Jun 18, 2015 5.268 5.346 5.254 5.312 30,916,610 +0.09(+1.67%)
Jun 17, 2015 5.162 5.254 5.150 5.225 24,115,278 +0.06(+1.17%)
Jun 16, 2015 5.091 5.171 5.041 5.164 26,526,640 +0.06(+1.23%)
Jun 15, 2015 5.084 5.124 5.048 5.101 31,654,234 -0.01(-0.19%)
Jun 12, 2015 5.220 5.251 5.099 5.111 33,428,214 -0.14(-2.72%)
Jun 11, 2015 5.198 5.290 5.198 5.254 29,228,116 +0.06(+1.07%)
Jun 10, 2015 5.229 5.263 5.169 5.198 54,670,424 -0.09(-1.78%)
Jun 09, 2015 5.271 5.331 5.266 5.292 26,525,108 +0.03(+0.51%)
Jun 08, 2015 5.372 5.409 5.205 5.266 35,398,992 -0.12(-2.29%)
Jun 05, 2015 5.331 5.413 5.275 5.389 32,353,630 +0.04(+0.77%)
Jun 04, 2015 5.222 5.365 5.222 5.348 33,426,566 +0.09(+1.80%)
Jun 03, 2015 5.326 5.367 5.244 5.254 25,883,694 -0.06(-1.07%)
Jun 02, 2015 5.384 5.413 5.307 5.311 23,161,290 -0.11(-1.99%)
Jun 01, 2015 5.392 5.472 5.358 5.418 38,480,304 +0.06(+1.13%)
May 29, 2015 5.360 5.394 5.351 5.358 34,609,848 -0.00(-0.05%)
May 28, 2015 5.288 5.378 5.288 5.360 33,834,100 +0.07(+1.37%)
May 27, 2015 5.053 5.311 5.036 5.288 44,642,556 +0.27(+5.35%)
May 26, 2015 5.026 5.060 4.981 5.019 26,820,000 -0.03(-0.62%)
May 22, 2015 5.070 5.050 5.050 5.050 21,952,388 -0.01(-0.14%)
May 21, 2015 5.096 5.118 5.053 5.058 24,750,544 -0.04(-0.71%)
May 20, 2015 5.096 5.157 5.089 5.094 20,323,902 +0.00(+0.00%)
May 19, 2015 5.133 5.150 5.084 5.094 26,208,470 -0.03(-0.63%)
May 18, 2015 5.121 5.157 5.097 5.126 33,711,324 -0.01(-0.14%)
May 15, 2015 5.152 5.177 5.102 5.133 22,388,838 +0.00(+0.05%)
May 14, 2015 5.063 5.157 5.051 5.131 30,399,952 +0.08(+1.62%)
May 13, 2015 5.056 5.095 5.001 5.049 32,004,978 +0.03(+0.58%)
May 12, 2015 4.936 5.061 4.933 5.020 40,332,604 +0.05(+0.97%)
May 11, 2015 4.950 5.022 4.912 4.972 56,446,776 -0.05(-0.94%)
May 08, 2015 5.063 5.263 4.938 5.019 118,938,840 -0.40(-7.40%)
May 07, 2015 5.304 5.437 5.287 5.420 55,429,052 +0.09(+1.76%)
May 06, 2015 5.338 5.384 5.256 5.326 32,827,462 +0.02(+0.32%)
May 05, 2015 5.430 5.437 5.285 5.309 30,387,212 -0.14(-2.57%)
May 04, 2015 5.478 5.514 5.432 5.449 20,822,026 -0.03(-0.62%)
May 01, 2015 5.393 5.500 5.369 5.483 26,656,818 +0.13(+2.50%)
Apr 30, 2015 5.309 5.375 5.297 5.349 22,701,972 +0.01(+0.25%)
Apr 29, 2015 5.338 5.391 5.314 5.336 20,244,818 -0.04(-0.74%)
Apr 28, 2015 5.340 5.395 5.290 5.375 24,324,500 +0.03(+0.47%)
Apr 27, 2015 5.326 5.444 5.280 5.350 25,773,696 +0.04(+0.77%)
Apr 24, 2015 5.353 5.355 5.249 5.309 24,996,156 -0.05(-0.86%)
Apr 23, 2015 5.278 5.406 5.218 5.355 26,906,964 -0.02(-0.40%)
Apr 22, 2015 5.348 5.384 5.266 5.377 21,516,880 +0.06(+1.16%)
Apr 21, 2015 5.389 5.389 5.290 5.315 23,906,482 -0.01(-0.16%)
Apr 20, 2015 5.374 5.408 5.314 5.324 24,027,712 -0.03(-0.50%)
Apr 17, 2015 5.307 5.403 5.304 5.350 30,460,750 -0.07(-1.29%)
Apr 16, 2015 5.422 5.468 5.381 5.420 16,108,396 -0.03(-0.62%)
Apr 15, 2015 5.403 5.490 5.377 5.454 25,265,758 +0.07(+1.21%)
Apr 14, 2015 5.413 5.434 5.337 5.389 22,847,074 -0.05(-0.84%)
Apr 13, 2015 5.473 5.504 5.410 5.434 24,555,624 -0.05(-0.92%)
Apr 10, 2015 5.434 5.487 5.415 5.485 26,839,534 +0.06(+1.04%)
Apr 09, 2015 5.266 5.447 5.263 5.428 39,360,940 +0.12(+2.29%)
Apr 08, 2015 5.273 5.326 5.222 5.307 38,012,200 +0.04(+0.73%)
Apr 07, 2015 5.222 5.324 5.193 5.268 42,942,916 +0.05(+0.90%)
Apr 06, 2015 5.054 5.239 5.001 5.221 53,513,696 +0.15(+2.87%)
Apr 02, 2015 5.092 5.075 5.075 5.075 19,938,510 +0.01(+0.24%)
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.