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 (%)
Dec 31, 2013 3.773 3.778 3.778 3.778 24,992,940 +0.01(+0.31%)
Dec 30, 2013 3.719 3.769 3.715 3.766 25,869,996 +0.05(+1.33%)
Dec 27, 2013 3.715 3.724 3.693 3.717 22,364,174 +0.02(+0.57%)
Dec 26, 2013 3.745 3.756 3.686 3.696 17,855,272 -0.04(-0.95%)
Dec 24, 2013 3.743 3.743 3.693 3.731 8,437,975 +0.01(+0.25%)
Dec 23, 2013 3.722 3.752 3.691 3.722 17,790,416 +0.02(+0.61%)
Dec 20, 2013 3.639 3.703 3.625 3.699 40,501,660 +0.07(+1.98%)
Dec 19, 2013 3.608 3.632 3.585 3.627 27,352,416 +0.01(+0.39%)
Dec 18, 2013 3.571 3.620 3.526 3.613 45,181,772 +0.05(+1.39%)
Dec 17, 2013 3.545 3.573 3.514 3.564 29,013,918 +0.02(+0.47%)
Dec 16, 2013 3.553 3.578 3.542 3.547 25,188,422 +0.00(+0.13%)
Dec 13, 2013 3.571 3.597 3.538 3.542 19,567,390 -0.02(-0.60%)
Dec 12, 2013 3.627 3.641 3.557 3.564 27,391,026 -0.07(-1.95%)
Dec 11, 2013 3.677 3.682 3.627 3.634 43,901,716 -0.04(-0.96%)
Dec 10, 2013 3.587 3.686 3.582 3.670 55,574,020 +0.08(+2.33%)
Dec 09, 2013 3.644 3.660 3.580 3.586 40,830,112 -0.06(-1.71%)
Dec 06, 2013 3.748 3.748 3.639 3.648 0 -0.05(-1.46%)
Dec 05, 2013 3.771 3.771 3.698 3.703 0 -0.06(-1.63%)
Dec 04, 2013 3.703 3.771 3.692 3.764 52,278,200 +0.05(+1.40%)
Dec 03, 2013 3.715 3.763 3.693 3.712 30,800,292 -0.00(-0.06%)
Dec 02, 2013 3.665 3.740 3.658 3.715 39,631,720 +0.04(+0.96%)
Nov 29, 2013 3.703 3.712 3.656 3.679 0 -0.02(-0.64%)
Nov 27, 2013 3.686 3.713 3.663 3.703 0 +0.01(+0.38%)
Nov 26, 2013 3.698 3.727 3.673 3.689 79,786,608 +0.03(+0.84%)
Nov 25, 2013 3.580 3.663 3.580 3.658 26,295,568 +0.08(+2.17%)
Nov 22, 2013 3.620 3.620 3.573 3.580 0 -0.04(-0.98%)
Nov 21, 2013 3.592 3.623 3.575 3.615 22,626,362 +0.03(+0.79%)
Nov 20, 2013 3.644 3.653 3.580 3.587 21,706,650 -0.05(-1.49%)
Nov 19, 2013 3.684 3.717 3.637 3.641 0 -0.06(-1.62%)
Nov 18, 2013 3.711 3.744 3.692 3.702 33,778,996 -0.09(-2.41%)
Nov 15, 2013 3.819 3.824 3.756 3.793 0 -0.01(-0.31%)
Nov 14, 2013 3.777 3.827 3.774 3.805 32,806,810 +0.02(+0.43%)
Nov 13, 2013 3.678 3.788 3.671 3.788 35,457,916 +0.10(+2.77%)
Nov 12, 2013 3.697 3.718 3.645 3.686 0 +0.01(+0.16%)
Nov 11, 2013 3.636 3.690 3.629 3.680 31,719,976 +0.03(+0.84%)
Nov 08, 2013 3.519 3.662 3.503 3.650 0 +0.24(+6.98%)
Nov 07, 2013 3.483 3.493 3.406 3.412 58,536,100 -0.08(-2.38%)
Nov 06, 2013 3.472 3.497 3.436 3.495 21,106,472 +0.02(+0.68%)
Nov 05, 2013 3.455 3.487 3.418 3.472 44,996,820 -0.00(-0.13%)
Nov 04, 2013 3.591 3.591 3.469 3.476 43,721,796 -0.10(-2.85%)
Nov 01, 2013 3.582 3.596 3.554 3.578 0 +0.02(+0.43%)
Oct 31, 2013 3.575 3.601 3.556 3.563 31,244,842 -0.01(-0.20%)
Oct 30, 2013 3.584 3.601 3.540 3.570 21,743,252 -0.00(-0.07%)
Oct 29, 2013 3.563 3.580 3.530 3.573 41,340,312 +0.00(+0.13%)
Oct 28, 2013 3.570 3.587 3.519 3.568 39,729,116 -0.01(-0.20%)
Oct 25, 2013 3.629 3.631 3.563 3.575 0 -0.03(-0.94%)
Oct 24, 2013 3.645 3.669 3.604 3.609 25,197,358 -0.03(-0.75%)
Oct 23, 2013 3.692 3.692 3.624 3.636 26,879,906 -0.06(-1.71%)
Oct 22, 2013 3.718 3.720 3.666 3.699 19,119,272 -0.02(-0.50%)
Oct 21, 2013 3.753 3.756 3.706 3.718 20,783,544 +0.01(+0.25%)
Oct 18, 2013 3.659 3.720 3.645 3.709 27,184,178 +0.04(+1.15%)
Oct 17, 2013 3.631 3.676 3.631 3.666 22,735,262 +0.01(+0.19%)
Oct 16, 2013 3.636 3.673 3.631 3.659 22,241,816 +0.04(+1.23%)
Oct 15, 2013 3.634 3.655 3.612 3.615 22,245,346 -0.02(-0.52%)
Oct 14, 2013 3.570 3.634 3.570 3.634 17,741,104 +0.05(+1.51%)
Oct 11, 2013 3.554 3.598 3.542 3.580 0 -0.03(-0.81%)
Oct 10, 2013 3.596 3.619 3.570 3.609 23,744,074 +0.04(+1.08%)
Oct 09, 2013 3.650 3.652 3.551 3.570 0 -0.06(-1.55%)
Oct 08, 2013 3.648 3.699 3.598 3.626 30,960,432 -0.03(-0.83%)
Oct 07, 2013 3.643 3.683 3.624 3.657 0 +0.00(+0.00%)
Oct 04, 2013 3.603 3.687 3.594 3.657 26,242,332 +0.05(+1.37%)
Oct 03, 2013 3.648 3.681 3.590 3.608 46,540,896 -0.04(-1.03%)
Oct 02, 2013 3.610 3.659 3.610 3.645 17,228,682 -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.