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

NVIDIA Corp (NQ: NVDA )

121.75 -0.04 (-0.03%)
Streaming Delayed Price Updated: 10:11 AM EDT, Jun 11, 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 (%)
Mar 31, 2014 4.247 4.285 4.218 4.243 28,853,532 +0.00(+0.06%)
Mar 28, 2014 4.207 4.266 4.195 4.240 42,090,496 +0.03(+0.62%)
Mar 27, 2014 4.262 4.297 4.166 4.214 56,778,688 -0.06(-1.33%)
Mar 26, 2014 4.411 4.494 4.233 4.271 58,788,984 -0.10(-2.28%)
Mar 25, 2014 4.418 4.423 4.337 4.371 32,089,208 +0.00(+0.00%)
Mar 24, 2014 4.394 4.430 4.307 4.371 32,302,840 -0.02(-0.49%)
Mar 21, 2014 4.437 4.472 4.373 4.392 59,745,200 -0.01(-0.16%)
Mar 20, 2014 4.373 4.437 4.354 4.399 20,219,030 +0.00(+0.08%)
Mar 19, 2014 4.354 4.480 4.342 4.395 38,643,180 +0.07(+1.73%)
Mar 18, 2014 4.238 4.349 4.219 4.321 30,991,750 +0.10(+2.36%)
Mar 17, 2014 4.233 4.264 4.217 4.221 31,606,500 +0.00(+0.00%)
Mar 14, 2014 4.160 4.259 4.160 4.221 48,550,992 +0.02(+0.45%)
Mar 13, 2014 4.349 4.366 4.181 4.202 40,649,168 -0.14(-3.17%)
Mar 12, 2014 4.307 4.366 4.290 4.340 25,262,364 +0.01(+0.27%)
Mar 11, 2014 4.307 4.366 4.292 4.328 31,366,108 +0.04(+1.00%)
Mar 10, 2014 4.335 4.354 4.266 4.285 31,752,754 -0.06(-1.47%)
Mar 07, 2014 4.373 4.380 4.315 4.349 28,331,442 -0.00(-0.11%)
Mar 06, 2014 4.423 4.446 4.347 4.354 30,619,156 -0.06(-1.39%)
Mar 05, 2014 4.373 4.418 4.354 4.416 25,424,066 +0.04(+0.87%)
Mar 04, 2014 4.354 4.406 4.347 4.378 27,475,228 +0.05(+1.04%)
Mar 03, 2014 4.257 4.333 4.219 4.333 39,675,584 -0.02(-0.49%)
Feb 28, 2014 4.359 4.401 4.292 4.354 33,949,652 -0.03(-0.65%)
Feb 27, 2014 4.432 4.477 4.371 4.382 41,028,996 -0.05(-1.12%)
Feb 26, 2014 4.430 4.496 4.418 4.432 38,046,980 -0.01(-0.16%)
Feb 25, 2014 4.454 4.472 4.392 4.439 25,563,490 -0.02(-0.45%)
Feb 24, 2014 4.393 4.492 4.366 4.459 42,734,436 +0.06(+1.45%)
Feb 21, 2014 4.422 4.478 4.367 4.396 47,816,860 -0.03(-0.75%)
Feb 20, 2014 4.287 4.437 4.280 4.429 42,187,196 +0.15(+3.53%)
Feb 19, 2014 4.221 4.316 4.202 4.278 47,739,736 +0.06(+1.34%)
Feb 18, 2014 4.226 4.240 4.186 4.221 45,472,852 -0.00(-0.06%)
Feb 14, 2014 4.056 4.224 4.224 4.224 86,668,304 +0.13(+3.17%)
Feb 13, 2014 4.068 4.117 3.997 4.094 95,711,112 +0.15(+3.70%)
Feb 12, 2014 3.844 3.912 3.844 3.948 78,365,968 +0.12(+3.02%)
Feb 11, 2014 3.776 3.842 3.757 3.832 24,951,690 +0.08(+2.07%)
Feb 10, 2014 3.738 3.804 3.734 3.754 34,378,124 +0.01(+0.32%)
Feb 07, 2014 3.698 3.747 3.665 3.743 16,682,648 +0.05(+1.47%)
Feb 06, 2014 3.646 3.698 3.641 3.688 17,780,704 +0.05(+1.30%)
Feb 05, 2014 3.648 3.660 3.613 3.641 22,742,582 -0.03(-0.90%)
Feb 04, 2014 3.651 3.681 3.632 3.674 29,756,768 +0.02(+0.58%)
Feb 03, 2014 3.728 3.733 3.639 3.653 45,696,064 -0.05(-1.34%)
Jan 31, 2014 3.655 3.724 3.653 3.702 35,550,612 -0.00(-0.13%)
Jan 30, 2014 3.667 3.714 3.655 3.707 21,464,166 +0.06(+1.68%)
Jan 29, 2014 3.667 3.688 3.643 3.646 17,243,870 -0.04(-0.96%)
Jan 28, 2014 3.639 3.684 3.625 3.681 17,809,318 +0.04(+0.97%)
Jan 27, 2014 3.669 3.721 3.625 3.646 24,786,574 -0.02(-0.64%)
Jan 24, 2014 3.735 3.750 3.669 3.669 26,317,114 -0.10(-2.57%)
Jan 23, 2014 3.768 3.809 3.738 3.766 19,614,998 -0.01(-0.37%)
Jan 22, 2014 3.792 3.797 3.735 3.780 35,825,544 -0.00(-0.12%)
Jan 21, 2014 3.776 3.809 3.745 3.785 26,078,500 +0.01(+0.38%)
Jan 17, 2014 3.787 3.771 3.771 3.771 36,086,352 -0.02(-0.44%)
Jan 16, 2014 3.776 3.794 3.759 3.787 23,388,850 +0.01(+0.31%)
Jan 15, 2014 3.735 3.788 3.735 3.776 18,552,592 +0.04(+1.07%)
Jan 14, 2014 3.641 3.743 3.625 3.735 25,635,990 +0.11(+3.13%)
Jan 13, 2014 3.709 3.732 3.615 3.622 25,795,852 -0.09(-2.35%)
Jan 10, 2014 3.726 3.752 3.676 3.709 23,162,832 -0.00(-0.13%)
Jan 09, 2014 3.799 3.806 3.702 3.714 30,973,090 -0.14(-3.73%)
Jan 08, 2014 3.820 3.877 3.806 3.858 32,678,930 +0.05(+1.36%)
Jan 07, 2014 3.783 3.820 3.755 3.806 35,316,676 +0.06(+1.64%)
Jan 06, 2014 3.733 3.773 3.698 3.745 43,395,296 +0.05(+1.34%)
Jan 03, 2014 3.747 3.754 3.684 3.695 27,492,152 -0.04(-1.20%)
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.