NVIDIA Corp (NQ: NVDA )

117.87 +4.50 (+3.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 0.4593 0.4638 0.4523 0.4588 322,190,848 -0.00(-0.65%)
Feb 27, 2014 0.4670 0.4718 0.4605 0.4618 389,375,648 -0.01(-1.12%)
Feb 26, 2014 0.4668 0.4738 0.4655 0.4670 361,075,552 -0.00(-0.16%)
Feb 25, 2014 0.4693 0.4713 0.4628 0.4678 242,604,032 -0.00(-0.89%)
Feb 24, 2014 0.4650 0.4755 0.4621 0.4720 403,782,976 +0.01(+1.45%)
Feb 21, 2014 0.4680 0.4740 0.4622 0.4652 451,805,024 -0.00(-0.75%)
Feb 20, 2014 0.4537 0.4696 0.4530 0.4687 398,612,288 +0.02(+3.53%)
Feb 19, 2014 0.4468 0.4567 0.4448 0.4527 451,076,320 +0.01(+1.34%)
Feb 18, 2014 0.4473 0.4488 0.4430 0.4468 429,657,312 -0.00(-0.06%)
Feb 14, 2014 0.4293 0.4470 0.4470 0.4470 818,898,944 +0.01(+3.17%)
Feb 13, 2014 0.4305 0.4358 0.4230 0.4333 904,341,312 +0.02(+3.70%)
Feb 12, 2014 0.4068 0.4141 0.4068 0.4178 740,453,056 +0.01(+3.02%)
Feb 11, 2014 0.3996 0.4066 0.3976 0.4056 235,759,904 +0.01(+2.07%)
Feb 10, 2014 0.3956 0.4026 0.3952 0.3973 324,827,040 +0.00(+0.32%)
Feb 07, 2014 0.3913 0.3966 0.3879 0.3961 157,628,592 +0.01(+1.47%)
Feb 06, 2014 0.3859 0.3913 0.3854 0.3903 168,003,744 +0.00(+1.30%)
Feb 05, 2014 0.3861 0.3874 0.3824 0.3854 214,886,816 -0.00(-0.90%)
Feb 04, 2014 0.3864 0.3896 0.3844 0.3889 281,161,440 +0.00(+0.58%)
Feb 03, 2014 0.3946 0.3951 0.3851 0.3866 431,766,336 -0.01(-1.34%)
Jan 31, 2014 0.3869 0.3941 0.3866 0.3918 335,905,472 -0.00(-0.13%)
Jan 30, 2014 0.3881 0.3931 0.3869 0.3923 202,807,504 +0.01(+1.68%)
Jan 29, 2014 0.3881 0.3903 0.3856 0.3859 162,931,376 -0.00(-0.96%)
Jan 28, 2014 0.3851 0.3898 0.3836 0.3896 168,274,112 +0.00(+0.97%)
Jan 27, 2014 0.3884 0.3938 0.3836 0.3859 234,199,792 -0.00(-0.64%)
Jan 24, 2014 0.3953 0.3968 0.3884 0.3884 248,661,344 -0.01(-2.57%)
Jan 23, 2014 0.3988 0.4031 0.3956 0.3986 185,335,344 -0.00(-0.37%)
Jan 22, 2014 0.4013 0.4018 0.3953 0.4001 338,503,200 -0.00(-0.12%)
Jan 21, 2014 0.3996 0.4031 0.3963 0.4006 246,406,752 +0.00(+0.38%)
Jan 17, 2014 0.4008 0.3991 0.3991 0.3991 340,967,488 -0.00(-0.44%)
Jan 16, 2014 0.3996 0.4016 0.3978 0.4008 220,993,168 +0.00(+0.31%)
Jan 15, 2014 0.3953 0.4010 0.3953 0.3996 175,297,040 +0.00(+1.07%)
Jan 14, 2014 0.3854 0.3961 0.3836 0.3953 242,225,632 +0.01(+3.12%)
Jan 13, 2014 0.3926 0.3950 0.3826 0.3834 243,736,112 -0.01(-2.35%)
Jan 10, 2014 0.3943 0.3971 0.3891 0.3926 218,857,616 -0.00(-0.13%)
Jan 09, 2014 0.4021 0.4028 0.3918 0.3931 292,654,048 -0.02(-3.73%)
Jan 08, 2014 0.4043 0.4103 0.4028 0.4083 308,771,936 +0.01(+1.36%)
Jan 07, 2014 0.4003 0.4043 0.3975 0.4028 333,695,104 +0.01(+1.64%)
Jan 06, 2014 0.3951 0.3993 0.3913 0.3963 410,027,200 +0.01(+1.34%)
Jan 03, 2014 0.3966 0.3973 0.3898 0.3911 259,763,856 -0.00(-1.20%)
Jan 02, 2014 0.3973 0.3988 0.3923 0.3958 260,454,528 -0.00(-1.00%)
Dec 31, 2013 0.3993 0.3998 0.3998 0.3998 236,169,072 +0.00(+0.31%)
Dec 30, 2013 0.3936 0.3988 0.3931 0.3986 244,456,752 +0.01(+1.33%)
Dec 27, 2013 0.3931 0.3941 0.3908 0.3933 211,328,736 +0.00(+0.57%)
Dec 26, 2013 0.3963 0.3975 0.3901 0.3911 168,722,176 -0.00(-0.95%)
Dec 24, 2013 0.3961 0.3961 0.3908 0.3948 79,734,064 +0.00(+0.25%)
Dec 23, 2013 0.3938 0.3971 0.3906 0.3938 168,109,312 +0.00(+0.61%)
Dec 20, 2013 0.3851 0.3918 0.3836 0.3915 382,717,664 +0.01(+1.98%)
Dec 19, 2013 0.3819 0.3844 0.3794 0.3839 258,464,784 +0.00(+0.39%)
Dec 18, 2013 0.3779 0.3831 0.3731 0.3824 426,942,080 +0.01(+1.39%)
Dec 17, 2013 0.3751 0.3781 0.3719 0.3771 274,165,024 +0.00(+0.47%)
Dec 16, 2013 0.3760 0.3786 0.3749 0.3754 238,016,272 +0.00(+0.13%)
Dec 13, 2013 0.3779 0.3806 0.3744 0.3749 184,900,704 -0.00(-0.60%)
Dec 12, 2013 0.3839 0.3854 0.3764 0.3771 258,829,632 -0.01(-1.95%)
Dec 11, 2013 0.3891 0.3896 0.3839 0.3846 414,846,272 -0.00(-0.96%)
Dec 10, 2013 0.3796 0.3901 0.3791 0.3884 525,142,880 +0.01(+2.33%)
Dec 09, 2013 0.3856 0.3874 0.3789 0.3795 385,821,344 -0.01(-1.71%)
Dec 06, 2013 0.3966 0.3966 0.3851 0.3861 0 -0.01(-1.47%)
Dec 05, 2013 0.3991 0.3991 0.3913 0.3918 0 -0.01(-1.63%)
Dec 04, 2013 0.3918 0.3991 0.3907 0.3983 493,999,264 +0.01(+1.40%)
Dec 03, 2013 0.3931 0.3982 0.3908 0.3928 291,045,248 -0.00(-0.06%)
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.