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 (%)
May 31, 2013 3.396 3.445 3.377 3.377 61,860,428 -0.04(-1.09%)
May 30, 2013 3.366 3.448 3.356 3.415 0 +0.04(+1.32%)
May 29, 2013 3.370 3.391 3.356 3.370 35,888,472 -0.02(-0.62%)
May 28, 2013 3.419 3.429 3.359 3.391 29,916,662 -0.00(-0.07%)
May 24, 2013 3.396 3.424 3.356 3.394 0 -0.02(-0.62%)
May 23, 2013 3.321 3.425 3.312 3.415 42,190,440 +0.05(+1.60%)
May 22, 2013 3.496 3.496 3.347 3.361 51,457,888 -0.12(-3.49%)
May 21, 2013 3.466 3.496 3.425 3.482 38,323,912 +0.04(+1.05%)
May 20, 2013 3.439 3.459 3.428 3.446 0 -0.01(-0.20%)
May 17, 2013 3.414 3.476 3.388 3.453 0 +0.06(+1.64%)
May 16, 2013 3.409 3.444 3.386 3.397 33,198,048 -0.02(-0.44%)
May 15, 2013 3.339 3.425 3.339 3.412 0 +0.11(+3.20%)
May 13, 2013 3.353 3.367 3.293 3.307 31,200,476 -0.07(-2.06%)
May 10, 2013 3.297 3.390 3.297 3.376 0 +0.15(+4.53%)
May 09, 2013 3.170 3.244 3.165 3.230 60,930,628 +0.00(+0.08%)
May 08, 2013 3.174 3.246 3.163 3.228 35,952,544 +0.06(+1.82%)
May 07, 2013 3.212 3.219 3.140 3.170 0 -0.04(-1.30%)
May 06, 2013 3.221 3.238 3.193 3.212 0 -0.01(-0.29%)
May 03, 2013 3.228 3.244 3.207 3.221 0 +0.01(+0.43%)
May 02, 2013 3.167 3.216 3.149 3.207 34,825,268 +0.04(+1.17%)
May 01, 2013 3.198 3.219 3.159 3.170 0 -0.03(-0.87%)
Apr 30, 2013 3.158 3.198 3.137 3.198 29,789,428 +0.05(+1.47%)
Apr 29, 2013 3.119 3.163 3.105 3.151 29,034,230 +0.04(+1.19%)
Apr 26, 2013 3.123 3.128 3.109 3.114 34,919,092 -0.01(-0.45%)
Apr 25, 2013 3.119 3.135 3.091 3.128 0 +0.03(+0.82%)
Apr 24, 2013 3.010 3.128 3.007 3.102 0 +0.10(+3.41%)
Apr 23, 2013 2.949 3.030 2.945 3.000 40,581,376 +0.08(+2.62%)
Apr 22, 2013 2.917 2.949 2.893 2.924 26,437,116 +0.00(+0.16%)
Apr 19, 2013 2.910 2.927 2.873 2.919 32,623,506 +0.01(+0.24%)
Apr 18, 2013 2.977 2.996 2.912 2.912 43,337,636 -0.06(-1.92%)
Apr 17, 2013 2.986 3.014 2.951 2.969 57,376,044 -0.04(-1.35%)
Apr 16, 2013 3.005 3.030 2.989 3.010 50,474,692 +0.03(+1.09%)
Apr 15, 2013 3.030 3.040 2.958 2.977 46,338,200 -0.06(-2.06%)
Apr 12, 2013 2.979 3.072 2.954 3.040 82,958,360 +0.07(+2.51%)
Apr 11, 2013 2.938 2.984 2.856 2.965 104,344,520 -0.01(-0.47%)
Apr 10, 2013 2.935 2.984 2.928 2.979 41,414,492 +0.05(+1.58%)
Apr 09, 2013 2.889 2.954 2.868 2.933 40,972,744 +0.05(+1.61%)
Apr 08, 2013 2.896 2.896 2.832 2.886 35,167,352 -0.01(-0.24%)
Apr 05, 2013 2.803 2.893 2.796 2.893 59,358,008 +0.05(+1.76%)
Apr 04, 2013 2.807 2.854 2.798 2.843 31,724,140 +0.03(+0.98%)
Apr 03, 2013 2.847 2.863 2.796 2.816 37,951,608 -0.03(-1.21%)
Apr 02, 2013 2.884 2.891 2.833 2.850 39,997,576 -0.03(-1.09%)
Apr 01, 2013 2.972 2.972 2.861 2.882 47,673,888 -0.10(-3.27%)
Mar 28, 2013 2.931 2.982 2.910 2.979 37,602,196 +0.04(+1.42%)
Mar 27, 2013 2.891 2.954 2.884 2.938 27,445,626 +0.03(+1.20%)
Mar 26, 2013 2.889 2.905 2.877 2.903 25,034,874 +0.02(+0.73%)
Mar 25, 2013 2.914 2.917 2.861 2.882 38,980,536 -0.02(-0.56%)
Mar 22, 2013 2.893 2.910 2.882 2.898 25,027,782 +0.01(+0.48%)
Mar 21, 2013 2.914 2.919 2.879 2.884 36,499,444 -0.05(-1.58%)
Mar 20, 2013 2.924 2.940 2.897 2.931 36,667,172 +0.03(+1.20%)
Mar 19, 2013 2.917 2.931 2.875 2.896 38,192,948 -0.02(-0.64%)
Mar 18, 2013 2.917 2.942 2.893 2.914 32,115,766 -0.02(-0.71%)
Mar 15, 2013 2.961 2.961 2.924 2.935 38,304,040 -0.03(-0.86%)
Mar 14, 2013 2.977 2.986 2.942 2.961 41,265,652 +0.00(+0.08%)
Mar 13, 2013 2.958 3.009 2.931 2.958 52,304,764 +0.00(+0.00%)
Mar 12, 2013 2.945 2.968 2.917 2.958 33,464,964 +0.01(+0.35%)
Mar 11, 2013 2.947 2.961 2.924 2.948 32,270,128 -0.03(-0.98%)
Mar 08, 2013 2.970 2.991 2.956 2.977 26,536,002 +0.01(+0.47%)
Mar 07, 2013 2.986 3.016 2.946 2.963 33,893,240 -0.01(-0.23%)
Mar 06, 2013 2.991 3.019 2.956 2.970 36,919,016 -0.00(-0.08%)
Mar 05, 2013 2.956 2.977 2.941 2.972 39,413,724 +0.03(+1.15%)
Mar 04, 2013 2.931 2.967 2.907 2.939 38,076,264 -0.01(-0.43%)
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.