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

NVIDIA Corp (NQ: NVDA )

1,139.01 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 28, 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 (%)
Feb 27, 2015 5.335 5.348 5.297 5.316 16,338,081 -0.03(-0.63%)
Feb 26, 2015 5.340 5.380 5.307 5.350 15,855,168 +0.01(+0.27%)
Feb 25, 2015 5.355 5.379 5.310 5.335 12,841,854 -0.04(-0.76%)
Feb 24, 2015 5.340 5.376 5.292 5.376 15,491,543 +0.06(+1.06%)
Feb 23, 2015 5.361 5.361 5.293 5.320 13,018,377 -0.04(-0.78%)
Feb 20, 2015 5.320 5.365 5.281 5.362 16,428,259 +0.04(+0.72%)
Feb 19, 2015 5.377 5.387 5.301 5.323 17,642,690 +0.01(+0.25%)
Feb 18, 2015 5.365 5.375 5.301 5.310 17,803,356 -0.06(-1.14%)
Feb 17, 2015 5.346 5.399 5.313 5.371 21,175,118 +0.02(+0.29%)
Feb 13, 2015 5.341 5.356 5.356 5.356 32,291,916 +0.00(+0.04%)
Feb 12, 2015 5.281 5.401 5.250 5.353 70,489,960 +0.36(+7.16%)
Feb 11, 2015 5.041 5.041 4.962 4.996 33,353,924 -0.03(-0.67%)
Feb 10, 2015 4.897 5.032 4.876 5.029 23,555,950 +0.14(+2.80%)
Feb 09, 2015 4.868 4.907 4.837 4.892 28,530,794 -0.00(-0.10%)
Feb 06, 2015 4.914 4.972 4.876 4.897 21,923,700 -0.02(-0.41%)
Feb 05, 2015 4.844 4.921 4.840 4.918 14,625,463 +0.08(+1.61%)
Feb 04, 2015 4.813 4.894 4.798 4.840 18,900,742 +0.01(+0.25%)
Feb 03, 2015 4.744 4.832 4.720 4.828 19,106,096 +0.12(+2.50%)
Feb 02, 2015 4.638 4.729 4.547 4.710 27,034,922 +0.10(+2.16%)
Jan 30, 2015 4.715 4.732 4.602 4.610 31,054,192 -0.14(-2.91%)
Jan 29, 2015 4.638 4.775 4.616 4.748 24,508,262 +0.11(+2.43%)
Jan 28, 2015 4.770 4.789 4.633 4.636 28,399,874 -0.08(-1.63%)
Jan 27, 2015 4.873 4.878 4.703 4.712 37,270,276 -0.24(-4.78%)
Jan 26, 2015 4.950 4.974 4.919 4.949 13,873,673 -0.02(-0.46%)
Jan 23, 2015 4.962 4.980 4.921 4.972 12,539,987 +0.01(+0.29%)
Jan 22, 2015 4.883 4.971 4.832 4.957 16,632,330 +0.08(+1.72%)
Jan 21, 2015 4.780 4.885 4.746 4.873 15,077,256 +0.07(+1.40%)
Jan 20, 2015 4.825 4.852 4.746 4.806 14,611,441 +0.01(+0.30%)
Jan 16, 2015 4.698 4.792 4.684 4.792 18,902,524 +0.09(+1.84%)
Jan 15, 2015 4.772 4.801 4.703 4.705 19,675,704 -0.03(-0.71%)
Jan 14, 2015 4.669 4.753 4.657 4.739 16,168,790 +0.02(+0.43%)
Jan 13, 2015 4.763 4.859 4.686 4.718 24,651,678 -0.01(-0.18%)
Jan 12, 2015 4.799 4.800 4.684 4.727 19,862,718 -0.06(-1.25%)
Jan 09, 2015 4.784 4.823 4.718 4.787 21,821,760 +0.02(+0.40%)
Jan 08, 2015 4.648 4.796 4.645 4.768 29,552,780 +0.17(+3.79%)
Jan 07, 2015 4.640 4.681 4.580 4.594 33,512,786 -0.01(-0.29%)
Jan 06, 2015 4.758 4.763 4.602 4.607 20,594,832 -0.14(-3.03%)
Jan 05, 2015 4.832 4.847 4.729 4.751 20,611,028 -0.08(-1.69%)
Jan 02, 2015 4.832 4.868 4.756 4.832 11,838,600 +0.02(+0.40%)
Dec 31, 2014 4.897 4.813 4.813 4.813 17,318,358 -0.08(-1.57%)
Dec 30, 2014 4.902 4.926 4.883 4.890 11,675,302 -0.05(-0.92%)
Dec 29, 2014 4.928 4.969 4.904 4.936 8,676,999 -0.01(-0.15%)
Dec 26, 2014 4.938 4.969 4.926 4.943 5,482,307 +0.00(+0.10%)
Dec 24, 2014 4.969 4.938 4.938 4.938 4,753,332 -0.02(-0.39%)
Dec 23, 2014 5.027 5.051 4.951 4.957 11,380,267 -0.03(-0.63%)
Dec 22, 2014 4.897 4.989 4.880 4.989 15,514,070 +0.09(+1.76%)
Dec 19, 2014 4.888 4.921 4.842 4.902 33,900,368 +0.05(+0.99%)
Dec 18, 2014 4.895 4.952 4.808 4.854 23,465,310 +0.02(+0.40%)
Dec 17, 2014 4.739 4.842 4.585 4.835 35,990,256 +0.19(+4.11%)
Dec 16, 2014 4.693 4.768 4.643 4.644 19,295,862 -0.05(-1.15%)
Dec 15, 2014 4.768 4.854 4.684 4.698 26,523,926 -0.01(-0.31%)
Dec 12, 2014 4.799 4.842 4.708 4.712 33,756,372 -0.15(-3.11%)
Dec 11, 2014 4.895 4.928 4.854 4.864 14,126,706 -0.00(-0.05%)
Dec 10, 2014 4.962 4.981 4.860 4.866 21,318,788 -0.11(-2.22%)
Dec 09, 2014 4.962 4.989 4.888 4.977 24,935,886 -0.02(-0.34%)
Dec 08, 2014 5.051 5.101 4.952 4.993 23,646,734 -0.06(-1.28%)
Dec 05, 2014 5.032 5.085 5.029 5.058 17,253,908 +0.03(+0.57%)
Dec 04, 2014 5.068 5.087 4.996 5.029 19,435,622 -0.05(-0.90%)
Dec 03, 2014 4.972 5.077 4.957 5.075 29,623,144 +0.13(+2.57%)
Dec 02, 2014 4.936 4.969 4.890 4.948 25,613,250 +0.01(+0.15%)
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.