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

NVIDIA Corp (NQ: NVDA )

147.63 -1.25 (-0.84%)
Official Closing Price Updated: 4:15 PM EST, Nov 8, 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 30, 2013 0.3688 0.3698 0.3663 0.3681 0 -0.00(-0.14%)
Aug 29, 2013 0.3681 0.3720 0.3671 0.3686 275,141,184 -0.00(-0.20%)
Aug 28, 2013 0.3701 0.3728 0.3678 0.3693 318,317,536 -0.00(-0.03%)
Aug 27, 2013 0.3705 0.3730 0.3681 0.3694 277,832,896 -0.00(-1.27%)
Aug 26, 2013 0.3735 0.3750 0.3725 0.3742 300,893,312 +0.00(+0.23%)
Aug 23, 2013 0.3738 0.3768 0.3725 0.3733 0 +0.00(+0.00%)
Aug 22, 2013 0.3710 0.3768 0.3710 0.3733 129,208,496 +0.00(+0.54%)
Aug 21, 2013 0.3708 0.3755 0.3698 0.3713 261,951,456 -0.00(-0.47%)
Aug 20, 2013 0.3710 0.3755 0.3705 0.3730 234,656,992 +0.00(+0.01%)
Aug 19, 2013 0.3767 0.3780 0.3727 0.3730 394,224,480 -0.01(-1.57%)
Aug 16, 2013 0.3767 0.3842 0.3760 0.3790 0 +0.00(+0.42%)
Aug 15, 2013 0.3710 0.3805 0.3695 0.3774 724,974,208 +0.00(+0.63%)
Aug 14, 2013 0.3590 0.3772 0.3588 0.3750 830,118,848 +0.02(+4.23%)
Aug 13, 2013 0.3590 0.3613 0.3568 0.3598 197,798,640 +0.00(+0.35%)
Aug 12, 2013 0.3468 0.3638 0.3271 0.3585 257,825,008 -0.00(-0.83%)
Aug 09, 2013 0.3523 0.3670 0.3520 0.3615 908,058,304 -0.01(-1.42%)
Aug 08, 2013 0.3663 0.3684 0.3620 0.3667 334,586,176 +0.00(+0.68%)
Aug 07, 2013 0.3625 0.3680 0.3623 0.3643 244,865,536 -0.00(-0.07%)
Aug 06, 2013 0.3703 0.3710 0.3638 0.3645 205,336,976 -0.01(-1.48%)
Aug 05, 2013 0.3673 0.3713 0.3654 0.3700 185,561,440 +0.00(+0.47%)
Aug 02, 2013 0.3645 0.3690 0.3620 0.3683 210,049,168 +0.00(+0.82%)
Aug 01, 2013 0.3615 0.3660 0.3573 0.3653 278,192,224 +0.01(+1.42%)
Jul 31, 2013 0.3578 0.3638 0.3575 0.3602 0 +0.00(+0.17%)
Jul 30, 2013 0.3548 0.3643 0.3545 0.3595 0 +0.01(+1.69%)
Jul 29, 2013 0.3535 0.3580 0.3525 0.3535 0 -0.00(-0.21%)
Jul 26, 2013 0.3515 0.3563 0.3515 0.3543 0 -0.00(-0.42%)
Jul 25, 2013 0.3543 0.3604 0.3518 0.3558 0 +0.00(+0.35%)
Jul 24, 2013 0.3578 0.3588 0.3540 0.3545 0 +0.00(+0.00%)
Jul 23, 2013 0.3595 0.3595 0.3538 0.3545 0 -0.00(-0.14%)
Jul 22, 2013 0.3565 0.3613 0.3535 0.3550 292,969,312 -0.00(-0.07%)
Jul 19, 2013 0.3608 0.3625 0.3515 0.3553 481,508,096 -0.01(-2.13%)
Jul 18, 2013 0.3640 0.3653 0.3583 0.3630 345,141,600 -0.00(-0.38%)
Jul 17, 2013 0.3665 0.3678 0.3635 0.3644 150,244,192 -0.00(-0.58%)
Jul 16, 2013 0.3660 0.3685 0.3641 0.3665 0 +0.00(+0.55%)
Jul 15, 2013 0.3660 0.3660 0.3588 0.3645 201,736,352 -0.00(-0.21%)
Jul 12, 2013 0.3643 0.3688 0.3630 0.3653 0 +0.00(+0.07%)
Jul 11, 2013 0.3620 0.3655 0.3613 0.3650 0 +0.00(+1.39%)
Jul 10, 2013 0.3553 0.3610 0.3543 0.3600 0 +0.00(+1.33%)
Jul 09, 2013 0.3543 0.3575 0.3533 0.3553 0 +0.00(+0.54%)
Jul 08, 2013 0.3563 0.3580 0.3515 0.3534 0 -0.00(-0.53%)
Jul 05, 2013 0.3535 0.3560 0.3512 0.3553 0 +0.00(+0.78%)
Jul 03, 2013 0.3485 0.3568 0.3485 0.3525 0 +0.00(+0.28%)
Jul 02, 2013 0.3498 0.3568 0.3483 0.3515 0 -0.00(-0.07%)
Jul 01, 2013 0.3528 0.3535 0.3497 0.3518 0 +0.00(+0.43%)
Jun 28, 2013 0.3495 0.3538 0.3451 0.3503 432,403,072 +0.00(+0.21%)
Jun 27, 2013 0.3538 0.3543 0.3458 0.3495 0 -0.00(-0.92%)
Jun 26, 2013 0.3588 0.3592 0.3513 0.3528 580,915,968 -0.00(-0.56%)
Jun 25, 2013 0.3560 0.3568 0.3510 0.3548 0 +0.00(+0.71%)
Jun 24, 2013 0.3545 0.3590 0.3520 0.3523 0 -0.01(-2.05%)
Jun 21, 2013 0.3623 0.3635 0.3538 0.3597 715,700,416 -0.00(-0.17%)
Jun 20, 2013 0.3673 0.3678 0.3577 0.3603 0 -0.01(-2.70%)
Jun 19, 2013 0.3625 0.3862 0.3613 0.3703 0 +0.01(+3.06%)
Jun 18, 2013 0.3633 0.3673 0.3563 0.3593 487,751,552 -0.00(-0.62%)
Jun 17, 2013 0.3608 0.3648 0.3588 0.3615 0 +0.00(+0.98%)
Jun 14, 2013 0.3598 0.3603 0.3555 0.3580 0 -0.00(-0.14%)
Jun 13, 2013 0.3493 0.3603 0.3490 0.3585 236,721,328 +0.01(+2.28%)
Jun 12, 2013 0.3553 0.3582 0.3485 0.3505 313,214,208 -0.00(-0.85%)
Jun 11, 2013 0.3555 0.3605 0.3535 0.3535 296,930,080 -0.01(-1.87%)
Jun 10, 2013 0.3595 0.3625 0.3575 0.3603 224,598,400 -0.00(-0.03%)
Jun 07, 2013 0.3580 0.3628 0.3565 0.3604 0 +0.00(+1.37%)
Jun 06, 2013 0.3533 0.3583 0.3530 0.3555 341,730,272 +0.00(+0.64%)
Jun 05, 2013 0.3605 0.3633 0.3523 0.3533 0 -0.01(-2.14%)
Jun 04, 2013 0.3628 0.3693 0.3588 0.3610 0 +0.00(+0.14%)
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.