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 (%)
Jul 31, 2014 4.251 4.284 4.157 4.165 42,148,228 -0.14(-3.21%)
Jul 30, 2014 4.258 4.315 4.246 4.303 25,860,116 +0.07(+1.69%)
Jul 29, 2014 4.220 4.289 4.217 4.232 22,896,460 +0.01(+0.34%)
Jul 28, 2014 4.253 4.253 4.145 4.217 34,701,240 -0.02(-0.39%)
Jul 25, 2014 4.296 4.305 4.227 4.234 27,955,480 -0.08(-1.77%)
Jul 24, 2014 4.327 4.339 4.279 4.310 26,741,466 +0.01(+0.17%)
Jul 23, 2014 4.398 4.401 4.298 4.303 31,129,262 -0.09(-2.11%)
Jul 22, 2014 4.448 4.472 4.386 4.396 31,387,592 -0.02(-0.43%)
Jul 21, 2014 4.372 4.446 4.372 4.415 25,530,332 +0.03(+0.60%)
Jul 18, 2014 4.498 4.534 4.382 4.389 59,649,144 -0.20(-4.46%)
Jul 17, 2014 4.553 4.641 4.553 4.593 34,009,168 -0.01(-0.26%)
Jul 16, 2014 4.629 4.665 4.579 4.605 33,585,104 -0.00(-0.10%)
Jul 15, 2014 4.598 4.622 4.567 4.610 41,531,196 +0.02(+0.41%)
Jul 14, 2014 4.553 4.603 4.536 4.591 28,582,168 +0.06(+1.26%)
Jul 11, 2014 4.529 4.548 4.512 4.534 20,085,902 +0.01(+0.24%)
Jul 10, 2014 4.462 4.543 4.427 4.523 27,972,778 -0.02(-0.55%)
Jul 09, 2014 4.453 4.567 4.420 4.548 40,720,880 +0.13(+3.02%)
Jul 08, 2014 4.439 4.458 4.372 4.415 23,313,270 -0.04(-0.80%)
Jul 07, 2014 4.493 4.496 4.443 4.451 13,377,668 -0.04(-0.80%)
Jul 03, 2014 4.405 4.486 4.486 4.486 14,379,492 +0.04(+0.90%)
Jul 02, 2014 4.446 4.465 4.420 4.446 18,816,312 -0.02(-0.36%)
Jul 01, 2014 4.408 4.487 4.393 4.462 33,650,888 +0.05(+1.13%)
Jun 30, 2014 4.358 4.424 4.358 4.412 18,908,164 +0.04(+0.87%)
Jun 27, 2014 4.365 4.401 4.339 4.374 31,809,070 +0.00(+0.11%)
Jun 26, 2014 4.429 4.432 4.355 4.370 26,986,164 -0.06(-1.34%)
Jun 25, 2014 4.396 4.432 4.355 4.429 22,546,568 +0.05(+1.03%)
Jun 24, 2014 4.446 4.482 4.365 4.384 28,938,906 -0.07(-1.55%)
Jun 23, 2014 4.446 4.455 4.393 4.453 43,483,892 -0.05(-1.16%)
Jun 20, 2014 4.567 4.583 4.470 4.505 37,095,408 -0.05(-1.09%)
Jun 19, 2014 4.577 4.601 4.522 4.555 49,852,264 -0.11(-2.31%)
Jun 18, 2014 4.655 4.684 4.612 4.662 22,640,384 -0.00(-0.10%)
Jun 17, 2014 4.641 4.686 4.617 4.667 16,554,084 +0.03(+0.67%)
Jun 16, 2014 4.629 4.667 4.596 4.636 20,859,298 -0.01(-0.31%)
Jun 13, 2014 4.693 4.696 4.605 4.650 23,934,088 +0.00(+0.10%)
Jun 12, 2014 4.617 4.667 4.577 4.646 35,389,708 +0.03(+0.62%)
Jun 11, 2014 4.541 4.628 4.541 4.617 27,934,002 +0.06(+1.31%)
Jun 10, 2014 4.517 4.579 4.498 4.558 22,837,410 +0.03(+0.63%)
Jun 06, 2014 4.534 4.568 4.517 4.529 16,917,192 +0.02(+0.37%)
Jun 05, 2014 4.501 4.527 4.474 4.512 19,797,174 +0.02(+0.42%)
Jun 04, 2014 4.477 4.527 4.474 4.493 16,901,944 +0.00(+0.11%)
Jun 03, 2014 4.517 4.522 4.429 4.489 25,457,046 -0.02(-0.42%)
Jun 02, 2014 4.536 4.565 4.470 4.508 19,053,212 -0.01(-0.32%)
May 30, 2014 4.510 4.534 4.486 4.522 25,117,422 +0.01(+0.26%)
May 29, 2014 4.515 4.553 4.501 4.510 18,044,844 -0.01(-0.16%)
May 28, 2014 4.496 4.546 4.453 4.517 23,599,216 +0.04(+0.85%)
May 27, 2014 4.427 4.479 4.412 4.479 22,018,002 +0.08(+1.78%)
May 23, 2014 4.384 4.401 4.401 4.401 19,186,662 +0.04(+0.89%)
May 22, 2014 4.332 4.384 4.332 4.362 9,693,836 +0.02(+0.48%)
May 21, 2014 4.358 4.395 4.314 4.341 22,737,964 +0.00(+0.00%)
May 20, 2014 4.393 4.405 4.320 4.341 26,843,252 -0.05(-1.17%)
May 19, 2014 4.300 4.416 4.281 4.392 37,994,260 +0.14(+3.23%)
May 16, 2014 4.231 4.286 4.231 4.255 29,965,102 -0.01(-0.22%)
May 15, 2014 4.279 4.302 4.222 4.264 34,351,152 -0.02(-0.55%)
May 14, 2014 4.333 4.350 4.286 4.288 22,606,150 -0.04(-0.98%)
May 13, 2014 4.343 4.414 4.316 4.331 23,326,346 -0.07(-1.61%)
May 12, 2014 4.286 4.411 4.283 4.402 31,613,702 +0.13(+2.94%)
May 09, 2014 4.250 4.290 4.196 4.276 56,934,704 -0.11(-2.43%)
May 08, 2014 4.312 4.451 4.290 4.383 45,566,736 +0.05(+1.23%)
May 07, 2014 4.324 4.364 4.281 4.329 31,007,204 +0.01(+0.14%)
May 06, 2014 4.456 4.494 4.312 4.324 43,627,792 -0.09(-2.04%)
May 05, 2014 4.361 4.447 4.357 4.414 25,246,936 +0.05(+1.09%)
May 02, 2014 4.421 4.421 4.340 4.366 16,501,704 -0.03(-0.75%)
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.