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 (%)
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%)
Oct 01, 2013 3.655 3.672 3.628 3.648 24,179,858 -0.00(-0.06%)
Sep 30, 2013 3.617 3.676 3.596 3.650 24,142,692 -0.00(-0.13%)
Sep 27, 2013 3.648 3.678 3.634 3.655 0 -0.02(-0.57%)
Sep 26, 2013 3.697 3.704 3.655 3.676 15,839,480 -0.01(-0.35%)
Sep 25, 2013 3.676 3.716 3.659 3.689 24,844,562 +0.01(+0.16%)
Sep 24, 2013 3.671 3.697 3.650 3.683 24,243,442 +0.01(+0.38%)
Sep 23, 2013 3.702 3.732 3.648 3.669 28,895,196 -0.04(-0.98%)
Sep 20, 2013 3.746 3.769 3.697 3.705 0 -0.03(-0.82%)
Sep 19, 2013 3.770 3.777 3.720 3.736 24,253,852 -0.02(-0.46%)
Sep 18, 2013 3.723 3.763 3.704 3.753 28,566,720 +0.03(+0.88%)
Sep 17, 2013 3.723 3.751 3.706 3.720 0 +0.01(+0.32%)
Sep 16, 2013 3.734 3.763 3.704 3.709 25,106,162 +0.00(+0.06%)
Sep 13, 2013 3.695 3.723 3.669 3.706 0 +0.02(+0.64%)
Sep 12, 2013 3.666 3.730 3.666 3.683 32,379,074 -0.00(-0.06%)
Sep 11, 2013 3.619 3.695 3.594 3.685 42,222,140 +0.06(+1.68%)
Sep 10, 2013 3.575 3.626 3.558 3.624 31,122,868 +0.08(+2.15%)
Sep 09, 2013 3.519 3.549 3.509 3.548 26,150,284 +0.06(+1.65%)
Sep 06, 2013 3.507 3.526 3.463 3.490 0 -0.01(-0.40%)
Sep 05, 2013 3.481 3.519 3.479 3.505 18,515,538 +0.01(+0.27%)
Sep 04, 2013 3.462 3.516 3.458 3.495 23,668,604 +0.03(+0.95%)
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.