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 (%)
Mar 31, 2014 4.248 4.286 4.218 4.243 28,850,192 +0.00(+0.06%)
Mar 28, 2014 4.208 4.267 4.196 4.241 42,085,624 +0.03(+0.62%)
Mar 27, 2014 4.262 4.298 4.166 4.215 56,772,112 -0.06(-1.33%)
Mar 26, 2014 4.411 4.494 4.234 4.272 58,782,180 -0.10(-2.28%)
Mar 25, 2014 4.418 4.423 4.338 4.371 32,085,492 +0.00(+0.00%)
Mar 24, 2014 4.395 4.430 4.307 4.371 32,299,100 -0.02(-0.49%)
Mar 21, 2014 4.437 4.473 4.373 4.392 59,738,284 -0.01(-0.16%)
Mar 20, 2014 4.373 4.437 4.355 4.400 20,216,688 +0.00(+0.08%)
Mar 19, 2014 4.355 4.480 4.343 4.396 38,638,708 +0.07(+1.73%)
Mar 18, 2014 4.238 4.350 4.219 4.321 30,988,160 +0.10(+2.36%)
Mar 17, 2014 4.234 4.264 4.217 4.222 31,602,840 +0.00(+0.00%)
Mar 14, 2014 4.160 4.260 4.160 4.222 48,545,368 +0.02(+0.45%)
Mar 13, 2014 4.350 4.366 4.182 4.203 40,644,460 -0.14(-3.17%)
Mar 12, 2014 4.307 4.366 4.291 4.340 25,259,440 +0.01(+0.27%)
Mar 11, 2014 4.307 4.366 4.293 4.328 31,362,476 +0.04(+1.00%)
Mar 10, 2014 4.336 4.355 4.267 4.286 31,749,078 -0.06(-1.47%)
Mar 07, 2014 4.373 4.381 4.315 4.350 28,328,162 -0.00(-0.11%)
Mar 06, 2014 4.423 4.447 4.347 4.355 30,615,610 -0.06(-1.39%)
Mar 05, 2014 4.373 4.418 4.355 4.416 25,421,122 +0.04(+0.87%)
Mar 04, 2014 4.355 4.407 4.347 4.378 27,472,046 +0.05(+1.04%)
Mar 03, 2014 4.257 4.333 4.219 4.333 39,670,992 -0.02(-0.49%)
Feb 28, 2014 4.359 4.402 4.293 4.355 33,945,720 -0.03(-0.65%)
Feb 27, 2014 4.433 4.478 4.371 4.383 41,024,244 -0.05(-1.12%)
Feb 26, 2014 4.430 4.497 4.418 4.433 38,042,576 -0.01(-0.16%)
Feb 25, 2014 4.454 4.473 4.392 4.440 25,560,530 -0.02(-0.45%)
Feb 24, 2014 4.394 4.493 4.367 4.460 42,729,484 +0.06(+1.45%)
Feb 21, 2014 4.422 4.479 4.368 4.396 47,811,316 -0.03(-0.75%)
Feb 20, 2014 4.288 4.438 4.281 4.429 42,182,304 +0.15(+3.53%)
Feb 19, 2014 4.222 4.316 4.203 4.278 47,734,204 +0.06(+1.34%)
Feb 18, 2014 4.226 4.241 4.186 4.222 45,467,580 -0.00(-0.06%)
Feb 14, 2014 4.057 4.224 4.224 4.224 86,658,256 +0.13(+3.17%)
Feb 13, 2014 4.068 4.118 3.998 4.094 95,700,016 +0.15(+3.70%)
Feb 12, 2014 3.844 3.913 3.844 3.948 78,356,888 +0.12(+3.02%)
Feb 11, 2014 3.776 3.842 3.757 3.833 24,948,796 +0.08(+2.07%)
Feb 10, 2014 3.738 3.804 3.735 3.755 34,374,136 +0.01(+0.31%)
Feb 07, 2014 3.698 3.748 3.665 3.743 16,680,714 +0.05(+1.47%)
Feb 06, 2014 3.646 3.698 3.642 3.689 17,778,642 +0.05(+1.30%)
Feb 05, 2014 3.649 3.660 3.613 3.642 22,739,944 -0.03(-0.90%)
Feb 04, 2014 3.651 3.682 3.632 3.675 29,753,318 +0.02(+0.58%)
Feb 03, 2014 3.729 3.734 3.639 3.653 45,690,764 -0.05(-1.34%)
Jan 31, 2014 3.656 3.724 3.653 3.703 35,546,488 -0.00(-0.13%)
Jan 30, 2014 3.667 3.715 3.656 3.708 21,461,678 +0.06(+1.68%)
Jan 29, 2014 3.667 3.689 3.644 3.646 17,241,870 -0.04(-0.96%)
Jan 28, 2014 3.639 3.684 3.625 3.682 17,807,254 +0.04(+0.97%)
Jan 27, 2014 3.670 3.722 3.625 3.646 24,783,700 -0.02(-0.64%)
Jan 24, 2014 3.736 3.750 3.670 3.670 26,314,064 -0.10(-2.57%)
Jan 23, 2014 3.769 3.809 3.738 3.767 19,612,724 -0.01(-0.37%)
Jan 22, 2014 3.792 3.797 3.736 3.781 35,821,388 -0.00(-0.12%)
Jan 21, 2014 3.776 3.809 3.745 3.785 26,075,476 +0.01(+0.38%)
Jan 17, 2014 3.788 3.771 3.771 3.771 36,082,168 -0.02(-0.44%)
Jan 16, 2014 3.776 3.795 3.759 3.788 23,386,138 +0.01(+0.31%)
Jan 15, 2014 3.736 3.789 3.736 3.776 18,550,440 +0.04(+1.07%)
Jan 14, 2014 3.642 3.743 3.625 3.736 25,633,018 +0.11(+3.13%)
Jan 13, 2014 3.710 3.732 3.616 3.623 25,792,860 -0.09(-2.35%)
Jan 10, 2014 3.726 3.752 3.677 3.710 23,160,148 -0.00(-0.13%)
Jan 09, 2014 3.800 3.807 3.703 3.715 30,969,498 -0.14(-3.73%)
Jan 08, 2014 3.821 3.877 3.807 3.859 32,675,142 +0.05(+1.36%)
Jan 07, 2014 3.783 3.821 3.756 3.807 35,312,584 +0.06(+1.64%)
Jan 06, 2014 3.734 3.774 3.698 3.745 43,390,264 +0.05(+1.34%)
Jan 03, 2014 3.748 3.755 3.684 3.696 27,488,964 -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.