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 (%)
Apr 30, 2014 4.421 4.425 4.366 4.376 32,237,650 -0.05(-1.18%)
Apr 29, 2014 4.435 4.444 4.378 4.428 18,047,840 +0.01(+0.21%)
Apr 28, 2014 4.473 4.497 4.364 4.418 23,926,644 -0.02(-0.43%)
Apr 25, 2014 4.553 4.596 4.430 4.437 33,093,132 -0.13(-2.75%)
Apr 24, 2014 4.553 4.610 4.553 4.563 41,296,772 +0.04(+0.89%)
Apr 23, 2014 4.478 4.534 4.470 4.523 27,524,988 +0.05(+1.17%)
Apr 22, 2014 4.440 4.499 4.416 4.470 26,865,748 +0.04(+0.86%)
Apr 21, 2014 4.399 4.444 4.371 4.433 12,346,948 +0.04(+0.81%)
Apr 17, 2014 4.364 4.397 4.397 4.397 16,201,680 +0.02(+0.38%)
Apr 16, 2014 4.392 4.397 4.325 4.380 24,734,124 +0.01(+0.22%)
Apr 15, 2014 4.345 4.395 4.302 4.371 32,117,118 +0.03(+0.71%)
Apr 14, 2014 4.321 4.357 4.293 4.340 30,619,534 +0.05(+1.10%)
Apr 11, 2014 4.321 4.388 4.236 4.293 37,262,604 -0.06(-1.41%)
Apr 10, 2014 4.444 4.506 4.340 4.354 39,153,924 -0.11(-2.44%)
Apr 09, 2014 4.489 4.527 4.428 4.463 44,494,812 -0.00(-0.11%)
Apr 08, 2014 4.314 4.480 4.307 4.468 49,524,928 +0.15(+3.57%)
Apr 07, 2014 4.302 4.397 4.279 4.314 45,113,308 +0.01(+0.33%)
Apr 04, 2014 4.461 4.487 4.280 4.300 38,837,204 -0.14(-3.10%)
Apr 03, 2014 4.399 4.545 4.397 4.437 63,226,380 +0.05(+1.08%)
Apr 02, 2014 4.418 4.428 4.371 4.390 25,309,976 -0.03(-0.64%)
Apr 01, 2014 4.378 4.470 4.326 4.418 69,188,816 +0.18(+4.13%)
Mar 31, 2014 4.248 4.286 4.218 4.243 28,851,164 +0.00(+0.06%)
Mar 28, 2014 4.207 4.267 4.196 4.241 42,087,040 +0.03(+0.62%)
Mar 27, 2014 4.262 4.298 4.166 4.215 56,774,024 -0.06(-1.33%)
Mar 26, 2014 4.411 4.494 4.234 4.271 58,784,160 -0.10(-2.28%)
Mar 25, 2014 4.418 4.423 4.338 4.371 32,086,574 +0.00(+0.00%)
Mar 24, 2014 4.395 4.430 4.307 4.371 32,300,190 -0.02(-0.49%)
Mar 21, 2014 4.437 4.473 4.373 4.392 59,740,296 -0.01(-0.16%)
Mar 20, 2014 4.373 4.437 4.354 4.399 20,217,370 +0.00(+0.08%)
Mar 19, 2014 4.354 4.480 4.343 4.396 38,640,008 +0.07(+1.73%)
Mar 18, 2014 4.238 4.350 4.219 4.321 30,989,206 +0.10(+2.36%)
Mar 17, 2014 4.234 4.264 4.217 4.222 31,603,906 +0.00(+0.00%)
Mar 14, 2014 4.160 4.260 4.160 4.222 48,547,004 +0.02(+0.45%)
Mar 13, 2014 4.350 4.366 4.181 4.203 40,645,828 -0.14(-3.17%)
Mar 12, 2014 4.307 4.366 4.290 4.340 25,260,290 +0.01(+0.27%)
Mar 11, 2014 4.307 4.366 4.293 4.328 31,363,532 +0.04(+0.99%)
Mar 10, 2014 4.335 4.354 4.267 4.286 31,750,148 -0.06(-1.47%)
Mar 07, 2014 4.373 4.380 4.315 4.350 28,329,116 -0.00(-0.11%)
Mar 06, 2014 4.423 4.447 4.347 4.354 30,616,642 -0.06(-1.39%)
Mar 05, 2014 4.373 4.418 4.354 4.416 25,421,978 +0.04(+0.87%)
Mar 04, 2014 4.354 4.406 4.347 4.378 27,472,972 +0.05(+1.04%)
Mar 03, 2014 4.257 4.333 4.219 4.333 39,672,328 -0.02(-0.49%)
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%)
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.