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 (%)
Feb 28, 2014 4.359 4.402 4.293 4.354 33,946,864 -0.03(-0.65%)
Feb 27, 2014 4.433 4.478 4.371 4.383 41,025,628 -0.05(-1.12%)
Feb 26, 2014 4.430 4.497 4.418 4.433 38,043,856 -0.01(-0.16%)
Feb 25, 2014 4.454 4.473 4.392 4.440 25,561,392 -0.02(-0.45%)
Feb 24, 2014 4.394 4.493 4.367 4.460 42,730,928 +0.06(+1.45%)
Feb 21, 2014 4.422 4.479 4.368 4.396 47,812,932 -0.03(-0.75%)
Feb 20, 2014 4.288 4.437 4.281 4.429 42,183,732 +0.15(+3.53%)
Feb 19, 2014 4.222 4.316 4.203 4.278 47,735,816 +0.06(+1.34%)
Feb 18, 2014 4.226 4.240 4.186 4.222 45,469,116 -0.00(-0.06%)
Feb 14, 2014 4.056 4.224 4.224 4.224 86,661,192 +0.13(+3.17%)
Feb 13, 2014 4.068 4.118 3.998 4.094 95,703,256 +0.15(+3.70%)
Feb 12, 2014 3.844 3.913 3.844 3.948 78,359,536 +0.12(+3.02%)
Feb 11, 2014 3.776 3.842 3.757 3.832 24,949,640 +0.08(+2.07%)
Feb 10, 2014 3.738 3.804 3.735 3.755 34,375,300 +0.01(+0.32%)
Feb 07, 2014 3.698 3.748 3.665 3.743 16,681,278 +0.05(+1.47%)
Feb 06, 2014 3.646 3.698 3.641 3.689 17,779,244 +0.05(+1.30%)
Feb 05, 2014 3.648 3.660 3.613 3.641 22,740,714 -0.03(-0.90%)
Feb 04, 2014 3.651 3.682 3.632 3.674 29,754,324 +0.02(+0.58%)
Feb 03, 2014 3.729 3.733 3.639 3.653 45,692,308 -0.05(-1.34%)
Jan 31, 2014 3.656 3.724 3.653 3.703 35,547,692 -0.00(-0.13%)
Jan 30, 2014 3.667 3.715 3.656 3.707 21,462,404 +0.06(+1.68%)
Jan 29, 2014 3.667 3.689 3.644 3.646 17,242,454 -0.04(-0.96%)
Jan 28, 2014 3.639 3.684 3.625 3.682 17,807,856 +0.04(+0.97%)
Jan 27, 2014 3.670 3.722 3.625 3.646 24,784,538 -0.02(-0.64%)
Jan 24, 2014 3.736 3.750 3.670 3.670 26,314,954 -0.10(-2.57%)
Jan 23, 2014 3.769 3.809 3.738 3.766 19,613,386 -0.01(-0.37%)
Jan 22, 2014 3.792 3.797 3.736 3.781 35,822,600 -0.00(-0.12%)
Jan 21, 2014 3.776 3.809 3.745 3.785 26,076,358 +0.01(+0.38%)
Jan 17, 2014 3.788 3.771 3.771 3.771 36,083,388 -0.02(-0.44%)
Jan 16, 2014 3.776 3.795 3.759 3.788 23,386,928 +0.01(+0.31%)
Jan 15, 2014 3.736 3.789 3.736 3.776 18,551,068 +0.04(+1.07%)
Jan 14, 2014 3.641 3.743 3.625 3.736 25,633,884 +0.11(+3.13%)
Jan 13, 2014 3.710 3.732 3.615 3.623 25,793,732 -0.09(-2.35%)
Jan 10, 2014 3.726 3.752 3.677 3.710 23,160,930 -0.00(-0.13%)
Jan 09, 2014 3.799 3.807 3.703 3.715 30,970,546 -0.14(-3.73%)
Jan 08, 2014 3.821 3.877 3.807 3.858 32,676,246 +0.05(+1.36%)
Jan 07, 2014 3.783 3.821 3.756 3.807 35,313,776 +0.06(+1.64%)
Jan 06, 2014 3.733 3.773 3.698 3.745 43,391,732 +0.05(+1.34%)
Jan 03, 2014 3.748 3.755 3.684 3.696 27,489,894 -0.04(-1.20%)
Jan 02, 2014 3.755 3.769 3.707 3.740 27,562,984 -0.04(-1.00%)
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%)
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.