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 (%)
Sep 30, 2014 0.4603 0.4638 0.4551 0.4606 277,597,600 -0.00(-0.35%)
Sep 29, 2014 0.4593 0.4656 0.4549 0.4622 208,838,592 -0.00(-0.16%)
Sep 26, 2014 0.4636 0.4666 0.4616 0.4630 241,529,488 +0.00(+0.19%)
Sep 25, 2014 0.4718 0.4731 0.4613 0.4621 298,862,208 -0.01(-2.17%)
Sep 24, 2014 0.4693 0.4738 0.4688 0.4723 159,824,352 +0.00(+0.58%)
Sep 23, 2014 0.4691 0.4748 0.4673 0.4696 196,421,808 -0.00(-0.42%)
Sep 22, 2014 0.4861 0.4861 0.4711 0.4716 221,777,408 -0.00(-1.00%)
Sep 19, 2014 0.4868 0.4873 0.4761 0.4763 602,188,160 -0.01(-1.85%)
Sep 18, 2014 0.4811 0.4858 0.4796 0.4853 219,915,648 +0.01(+1.51%)
Sep 17, 2014 0.4766 0.4826 0.4743 0.4781 173,829,744 +0.00(+0.08%)
Sep 16, 2014 0.4696 0.4803 0.4681 0.4777 220,246,400 +0.01(+1.46%)
Sep 15, 2014 0.4788 0.4796 0.4688 0.4708 294,572,448 -0.01(-1.36%)
Sep 12, 2014 0.4876 0.4876 0.4767 0.4773 262,907,984 -0.01(-1.49%)
Sep 11, 2014 0.4861 0.4878 0.4793 0.4846 251,074,336 -0.00(-1.02%)
Sep 10, 2014 0.4906 0.4914 0.4849 0.4896 172,621,408 +0.00(+0.36%)
Sep 09, 2014 0.4918 0.4950 0.4873 0.4878 198,871,344 -0.01(-1.26%)
Sep 08, 2014 0.4980 0.4990 0.4921 0.4941 319,741,760 -0.00(-0.90%)
Sep 05, 2014 0.4995 0.5018 0.4953 0.4985 254,155,088 -0.00(-0.30%)
Sep 04, 2014 0.4906 0.5030 0.4903 0.5000 492,528,384 +0.01(+1.75%)
Sep 03, 2014 0.4893 0.4931 0.4861 0.4914 259,824,432 +0.00(+0.97%)
Sep 02, 2014 0.4868 0.4868 0.4826 0.4867 192,908,000 +0.00(+0.23%)
Aug 29, 2014 0.4858 0.4856 0.4856 0.4856 208,226,336 +0.00(+0.31%)
Aug 28, 2014 0.4791 0.4851 0.4778 0.4841 179,959,488 +0.00(+0.83%)
Aug 27, 2014 0.4826 0.4862 0.4793 0.4801 183,232,448 -0.01(-1.16%)
Aug 26, 2014 0.4783 0.4866 0.4766 0.4857 270,019,584 +0.01(+1.81%)
Aug 25, 2014 0.4783 0.4816 0.4761 0.4771 153,595,264 +0.00(+0.16%)
Aug 22, 2014 0.4756 0.4803 0.4726 0.4763 251,578,896 +0.00(+0.05%)
Aug 21, 2014 0.4793 0.4818 0.4758 0.4761 273,181,440 -0.00(-0.94%)
Aug 20, 2014 0.4818 0.4841 0.4794 0.4806 221,783,328 -0.00(-0.62%)
Aug 19, 2014 0.4798 0.4861 0.4786 0.4836 248,611,376 +0.00(+0.37%)
Aug 18, 2014 0.4773 0.4820 0.4725 0.4818 284,549,248 +0.01(+1.37%)
Aug 15, 2014 0.4708 0.4773 0.4670 0.4753 370,539,776 +0.01(+1.28%)
Aug 14, 2014 0.4763 0.4763 0.4673 0.4693 256,381,792 -0.01(-1.10%)
Aug 13, 2014 0.4725 0.4785 0.4695 0.4745 256,986,432 +0.00(+0.58%)
Aug 12, 2014 0.4715 0.4743 0.4665 0.4718 296,603,200 +0.00(+0.00%)
Aug 11, 2014 0.4748 0.4768 0.4705 0.4718 345,148,064 -0.00(-0.53%)
Aug 08, 2014 0.4548 0.4768 0.4548 0.4743 896,008,128 +0.04(+8.82%)
Aug 07, 2014 0.4441 0.4481 0.4328 0.4358 408,422,112 -0.00(-1.02%)
Aug 06, 2014 0.4378 0.4458 0.4346 0.4403 223,797,312 -0.00(-0.11%)
Aug 05, 2014 0.4393 0.4473 0.4356 0.4408 298,790,048 +0.00(+0.06%)
Aug 04, 2014 0.4411 0.4448 0.4383 0.4406 241,316,160 -0.00(-0.23%)
Aug 01, 2014 0.4368 0.4441 0.4353 0.4416 220,217,872 +0.00(+1.09%)
Jul 31, 2014 0.4458 0.4493 0.4360 0.4368 401,861,056 -0.01(-3.21%)
Jul 30, 2014 0.4466 0.4526 0.4453 0.4513 246,562,512 +0.01(+1.69%)
Jul 29, 2014 0.4426 0.4498 0.4423 0.4438 218,305,632 +0.00(+0.34%)
Jul 28, 2014 0.4461 0.4461 0.4347 0.4423 330,857,952 -0.00(-0.39%)
Jul 25, 2014 0.4506 0.4516 0.4433 0.4441 266,540,704 -0.01(-1.77%)
Jul 24, 2014 0.4538 0.4551 0.4488 0.4521 254,965,712 +0.00(+0.17%)
Jul 23, 2014 0.4613 0.4615 0.4508 0.4513 296,801,056 -0.01(-2.11%)
Jul 22, 2014 0.4665 0.4690 0.4600 0.4610 299,264,064 -0.00(-0.43%)
Jul 21, 2014 0.4586 0.4663 0.4586 0.4630 243,418,208 +0.00(+0.60%)
Jul 18, 2014 0.4718 0.4755 0.4595 0.4603 568,723,008 -0.02(-4.46%)
Jul 17, 2014 0.4775 0.4868 0.4775 0.4818 324,259,424 -0.00(-0.26%)
Jul 16, 2014 0.4855 0.4893 0.4803 0.4830 320,216,192 -0.00(-0.10%)
Jul 15, 2014 0.4823 0.4848 0.4790 0.4835 395,977,952 +0.00(+0.41%)
Jul 14, 2014 0.4775 0.4828 0.4758 0.4815 272,515,840 +0.01(+1.26%)
Jul 11, 2014 0.4750 0.4770 0.4733 0.4755 191,508,448 +0.00(+0.24%)
Jul 10, 2014 0.4680 0.4765 0.4643 0.4744 266,705,648 -0.00(-0.55%)
Jul 09, 2014 0.4670 0.4790 0.4635 0.4770 388,252,032 +0.01(+3.02%)
Jul 08, 2014 0.4655 0.4675 0.4586 0.4630 222,279,680 -0.00(-0.80%)
Jul 07, 2014 0.4713 0.4715 0.4660 0.4668 127,548,976 -0.00(-0.80%)
Jul 03, 2014 0.4620 0.4705 0.4705 0.4705 137,100,848 +0.00(+0.90%)
Jul 02, 2014 0.4663 0.4683 0.4635 0.4664 179,403,568 -0.00(-0.36%)
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.