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 (%)
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%)
May 01, 2014 4.442 4.451 4.364 4.399 20,893,198 +0.02(+0.54%)
Apr 30, 2014 4.421 4.425 4.366 4.376 32,237,650 -0.05(-1.18%)
Apr 29, 2014 4.435 4.444 4.378 4.428 18,047,840 +0.01(+0.21%)
Apr 28, 2014 4.473 4.497 4.364 4.418 23,926,644 -0.02(-0.43%)
Apr 25, 2014 4.553 4.596 4.430 4.437 33,093,132 -0.13(-2.75%)
Apr 24, 2014 4.553 4.610 4.553 4.563 41,296,772 +0.04(+0.89%)
Apr 23, 2014 4.478 4.534 4.470 4.523 27,524,988 +0.05(+1.17%)
Apr 22, 2014 4.440 4.499 4.416 4.470 26,865,748 +0.04(+0.86%)
Apr 21, 2014 4.399 4.444 4.371 4.433 12,346,948 +0.04(+0.81%)
Apr 17, 2014 4.364 4.397 4.397 4.397 16,201,680 +0.02(+0.38%)
Apr 16, 2014 4.392 4.397 4.325 4.380 24,734,124 +0.01(+0.22%)
Apr 15, 2014 4.345 4.395 4.302 4.371 32,117,118 +0.03(+0.71%)
Apr 14, 2014 4.321 4.357 4.293 4.340 30,619,534 +0.05(+1.10%)
Apr 11, 2014 4.321 4.388 4.236 4.293 37,262,604 -0.06(-1.41%)
Apr 10, 2014 4.444 4.506 4.340 4.354 39,153,924 -0.11(-2.44%)
Apr 09, 2014 4.489 4.527 4.428 4.463 44,494,812 -0.00(-0.11%)
Apr 08, 2014 4.314 4.480 4.307 4.468 49,524,928 +0.15(+3.57%)
Apr 07, 2014 4.302 4.397 4.279 4.314 45,113,308 +0.01(+0.33%)
Apr 04, 2014 4.461 4.487 4.280 4.300 38,837,204 -0.14(-3.10%)
Apr 03, 2014 4.399 4.545 4.397 4.437 63,226,380 +0.05(+1.08%)
Apr 02, 2014 4.418 4.428 4.371 4.390 25,309,976 -0.03(-0.64%)
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.