Skip to main content

NVIDIA Corp (NQ: NVDA )

131.88 +2.27 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 3.773 3.778 3.778 3.778 24,994,148 +0.01(+0.31%)
Dec 30, 2013 3.719 3.769 3.714 3.766 25,871,246 +0.05(+1.33%)
Dec 27, 2013 3.714 3.724 3.693 3.717 22,365,256 +0.02(+0.57%)
Dec 26, 2013 3.745 3.756 3.686 3.695 17,856,136 -0.04(-0.95%)
Dec 24, 2013 3.743 3.743 3.693 3.731 8,438,383 +0.01(+0.25%)
Dec 23, 2013 3.721 3.752 3.691 3.721 17,791,276 +0.02(+0.61%)
Dec 20, 2013 3.639 3.703 3.625 3.699 40,503,620 +0.07(+1.98%)
Dec 19, 2013 3.608 3.632 3.585 3.627 27,353,738 +0.01(+0.39%)
Dec 18, 2013 3.570 3.620 3.526 3.613 45,183,956 +0.05(+1.39%)
Dec 17, 2013 3.545 3.573 3.514 3.563 29,015,320 +0.02(+0.47%)
Dec 16, 2013 3.553 3.578 3.542 3.547 25,189,640 +0.00(+0.13%)
Dec 13, 2013 3.570 3.596 3.537 3.542 19,568,336 -0.02(-0.60%)
Dec 12, 2013 3.627 3.641 3.556 3.563 27,392,350 -0.07(-1.95%)
Dec 11, 2013 3.677 3.681 3.627 3.634 43,903,840 -0.04(-0.96%)
Dec 10, 2013 3.587 3.686 3.582 3.670 55,576,704 +0.08(+2.33%)
Dec 09, 2013 3.644 3.660 3.580 3.586 40,832,088 -0.06(-1.71%)
Dec 06, 2013 3.747 3.747 3.639 3.648 0 -0.05(-1.46%)
Dec 05, 2013 3.771 3.771 3.698 3.703 0 -0.06(-1.63%)
Dec 04, 2013 3.703 3.771 3.692 3.764 52,280,728 +0.05(+1.40%)
Dec 03, 2013 3.714 3.763 3.693 3.712 30,801,780 -0.00(-0.06%)
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.