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

NVIDIA Corp (NQ: NVDA )

1,096.33 -8.67 (-0.78%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Aug 29, 2014 4.652 4.650 4.650 4.650 21,745,522 +0.01(+0.31%)
Aug 28, 2014 4.587 4.645 4.575 4.635 18,793,556 +0.04(+0.83%)
Aug 27, 2014 4.621 4.656 4.590 4.597 19,135,356 -0.05(-1.16%)
Aug 26, 2014 4.580 4.659 4.563 4.651 28,198,724 +0.08(+1.81%)
Aug 25, 2014 4.580 4.611 4.559 4.568 16,040,283 +0.01(+0.16%)
Aug 22, 2014 4.554 4.599 4.525 4.561 26,272,922 +0.00(+0.05%)
Aug 21, 2014 4.590 4.614 4.556 4.559 28,528,922 -0.04(-0.94%)
Aug 20, 2014 4.614 4.635 4.591 4.602 23,161,308 -0.03(-0.62%)
Aug 19, 2014 4.595 4.654 4.583 4.630 25,963,018 +0.04(+0.81%)
Aug 18, 2014 4.551 4.596 4.505 4.593 29,844,264 +0.06(+1.37%)
Aug 15, 2014 4.489 4.551 4.453 4.531 38,863,172 +0.06(+1.28%)
Aug 14, 2014 4.541 4.541 4.455 4.474 26,889,988 -0.05(-1.10%)
Aug 13, 2014 4.505 4.562 4.477 4.524 26,953,404 +0.03(+0.58%)
Aug 12, 2014 4.496 4.522 4.448 4.498 31,108,510 +0.00(+0.00%)
Aug 11, 2014 4.527 4.546 4.486 4.498 36,200,024 -0.02(-0.53%)
Aug 08, 2014 4.336 4.546 4.336 4.522 93,975,656 +0.37(+8.82%)
Aug 07, 2014 4.234 4.272 4.127 4.155 42,836,372 -0.04(-1.02%)
Aug 06, 2014 4.175 4.251 4.144 4.198 23,472,442 -0.00(-0.11%)
Aug 05, 2014 4.189 4.265 4.153 4.203 31,337,874 +0.00(+0.06%)
Aug 04, 2014 4.205 4.241 4.179 4.201 25,309,864 -0.01(-0.23%)
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.