NVIDIA Corp (NQ: NVDA )

114.69 -0.90 (-0.78%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 0.4476 0.4515 0.4444 0.4471 273,828,320 +0.00(+0.06%)
Mar 28, 2014 0.4433 0.4496 0.4421 0.4468 399,450,880 +0.00(+0.62%)
Mar 27, 2014 0.4491 0.4528 0.4389 0.4441 538,846,016 -0.01(-1.33%)
Mar 26, 2014 0.4648 0.4735 0.4461 0.4500 557,924,352 -0.01(-2.28%)
Mar 25, 2014 0.4655 0.4660 0.4570 0.4605 304,535,808 +0.00(+0.00%)
Mar 24, 2014 0.4630 0.4668 0.4538 0.4605 306,563,232 -0.00(-0.49%)
Mar 21, 2014 0.4675 0.4713 0.4608 0.4628 566,999,104 -0.00(-0.16%)
Mar 20, 2014 0.4608 0.4675 0.4588 0.4635 191,884,384 +0.00(+0.08%)
Mar 19, 2014 0.4588 0.4720 0.4575 0.4632 366,734,880 +0.01(+1.73%)
Mar 18, 2014 0.4466 0.4583 0.4446 0.4553 294,120,608 +0.01(+2.36%)
Mar 17, 2014 0.4461 0.4493 0.4443 0.4448 299,954,752 +0.00(+0.00%)
Mar 14, 2014 0.4383 0.4488 0.4383 0.4448 460,762,848 +0.00(+0.45%)
Mar 13, 2014 0.4583 0.4600 0.4406 0.4428 385,772,256 -0.01(-3.17%)
Mar 12, 2014 0.4538 0.4600 0.4520 0.4573 239,747,088 +0.00(+0.27%)
Mar 11, 2014 0.4538 0.4600 0.4523 0.4560 297,673,376 +0.00(+1.00%)
Mar 10, 2014 0.4568 0.4588 0.4496 0.4515 301,342,752 -0.01(-1.47%)
Mar 07, 2014 0.4608 0.4615 0.4547 0.4583 268,873,504 -0.00(-0.11%)
Mar 06, 2014 0.4660 0.4685 0.4580 0.4588 290,584,576 -0.01(-1.39%)
Mar 05, 2014 0.4608 0.4655 0.4588 0.4653 241,281,680 +0.00(+0.87%)
Mar 04, 2014 0.4588 0.4643 0.4580 0.4613 260,747,792 +0.00(+1.04%)
Mar 03, 2014 0.4486 0.4565 0.4446 0.4565 376,532,672 -0.00(-0.49%)
Feb 28, 2014 0.4593 0.4638 0.4523 0.4588 322,191,936 -0.00(-0.65%)
Feb 27, 2014 0.4670 0.4718 0.4605 0.4618 389,376,928 -0.01(-1.12%)
Feb 26, 2014 0.4668 0.4738 0.4655 0.4670 361,076,768 -0.00(-0.16%)
Feb 25, 2014 0.4693 0.4713 0.4628 0.4678 242,604,848 -0.00(-0.89%)
Feb 24, 2014 0.4650 0.4755 0.4621 0.4720 403,784,352 +0.01(+1.45%)
Feb 21, 2014 0.4680 0.4740 0.4622 0.4652 451,806,560 -0.00(-0.75%)
Feb 20, 2014 0.4537 0.4696 0.4530 0.4687 398,613,632 +0.02(+3.53%)
Feb 19, 2014 0.4468 0.4567 0.4448 0.4527 451,077,856 +0.01(+1.34%)
Feb 18, 2014 0.4473 0.4487 0.4430 0.4468 429,658,784 -0.00(-0.06%)
Feb 14, 2014 0.4293 0.4470 0.4470 0.4470 818,901,760 +0.01(+3.17%)
Feb 13, 2014 0.4305 0.4358 0.4230 0.4333 904,344,448 +0.02(+3.70%)
Feb 12, 2014 0.4068 0.4141 0.4068 0.4178 740,455,552 +0.01(+3.02%)
Feb 11, 2014 0.3996 0.4066 0.3976 0.4056 235,760,720 +0.01(+2.07%)
Feb 10, 2014 0.3956 0.4026 0.3952 0.3973 324,828,160 +0.00(+0.32%)
Feb 07, 2014 0.3913 0.3966 0.3879 0.3961 157,629,136 +0.01(+1.47%)
Feb 06, 2014 0.3859 0.3913 0.3854 0.3903 168,004,320 +0.00(+1.30%)
Feb 05, 2014 0.3861 0.3874 0.3824 0.3854 214,887,552 -0.00(-0.90%)
Feb 04, 2014 0.3864 0.3896 0.3844 0.3888 281,162,400 +0.00(+0.58%)
Feb 03, 2014 0.3946 0.3951 0.3851 0.3866 431,767,808 -0.01(-1.34%)
Jan 31, 2014 0.3869 0.3941 0.3866 0.3918 335,906,624 -0.00(-0.13%)
Jan 30, 2014 0.3881 0.3931 0.3869 0.3923 202,808,208 +0.01(+1.68%)
Jan 29, 2014 0.3881 0.3903 0.3856 0.3859 162,931,936 -0.00(-0.96%)
Jan 28, 2014 0.3851 0.3898 0.3836 0.3896 168,274,688 +0.00(+0.97%)
Jan 27, 2014 0.3884 0.3938 0.3836 0.3859 234,200,592 -0.00(-0.64%)
Jan 24, 2014 0.3953 0.3968 0.3884 0.3884 248,662,192 -0.01(-2.57%)
Jan 23, 2014 0.3988 0.4031 0.3956 0.3986 185,335,984 -0.00(-0.37%)
Jan 22, 2014 0.4013 0.4018 0.3953 0.4001 338,504,352 -0.00(-0.12%)
Jan 21, 2014 0.3996 0.4031 0.3963 0.4006 246,407,600 +0.00(+0.38%)
Jan 17, 2014 0.4008 0.3991 0.3991 0.3991 340,968,672 -0.00(-0.44%)
Jan 16, 2014 0.3996 0.4016 0.3978 0.4008 220,993,936 +0.00(+0.31%)
Jan 15, 2014 0.3953 0.4010 0.3953 0.3996 175,297,648 +0.00(+1.07%)
Jan 14, 2014 0.3854 0.3961 0.3836 0.3953 242,226,464 +0.01(+3.13%)
Jan 13, 2014 0.3926 0.3950 0.3826 0.3834 243,736,944 -0.01(-2.35%)
Jan 10, 2014 0.3943 0.3971 0.3891 0.3926 218,858,368 -0.00(-0.13%)
Jan 09, 2014 0.4021 0.4028 0.3918 0.3931 292,655,040 -0.02(-3.73%)
Jan 08, 2014 0.4043 0.4103 0.4028 0.4083 308,773,024 +0.01(+1.36%)
Jan 07, 2014 0.4003 0.4043 0.3975 0.4028 333,696,256 +0.01(+1.64%)
Jan 06, 2014 0.3951 0.3993 0.3913 0.3963 410,028,608 +0.01(+1.34%)
Jan 03, 2014 0.3966 0.3973 0.3898 0.3911 259,764,752 -0.00(-1.20%)
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.