Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	4.358	4.424	4.358	4.412	18,909,078	+0.04(+0.87%)
Jun 27, 2014	4.365	4.400	4.339	4.374	31,810,606	+0.00(+0.11%)
Jun 26, 2014	4.429	4.431	4.355	4.369	26,987,468	-0.06(-1.34%)
Jun 25, 2014	4.396	4.431	4.355	4.429	22,547,658	+0.05(+1.03%)
Jun 24, 2014	4.446	4.481	4.365	4.384	28,940,304	-0.07(-1.55%)
Jun 23, 2014	4.446	4.455	4.393	4.453	43,485,992	-0.05(-1.16%)
Jun 20, 2014	4.567	4.582	4.469	4.505	37,097,204	-0.05(-1.09%)
Jun 19, 2014	4.576	4.600	4.522	4.555	49,854,672	-0.11(-2.31%)
Jun 18, 2014	4.655	4.684	4.612	4.662	22,641,478	-0.00(-0.10%)
Jun 17, 2014	4.641	4.686	4.617	4.667	16,554,885	+0.03(+0.67%)
Jun 16, 2014	4.629	4.667	4.596	4.636	20,860,306	-0.01(-0.31%)
Jun 13, 2014	4.693	4.695	4.605	4.650	23,935,246	+0.00(+0.10%)
Jun 12, 2014	4.617	4.667	4.576	4.646	35,391,416	+0.03(+0.62%)
Jun 11, 2014	4.541	4.628	4.541	4.617	27,935,352	+0.06(+1.31%)
Jun 10, 2014	4.517	4.579	4.498	4.557	22,838,514	+0.03(+0.63%)
Jun 06, 2014	4.534	4.568	4.517	4.529	16,918,010	+0.02(+0.37%)
Jun 05, 2014	4.500	4.527	4.474	4.512	19,798,132	+0.02(+0.42%)
Jun 04, 2014	4.477	4.527	4.474	4.493	16,902,760	+0.00(+0.11%)
Jun 03, 2014	4.517	4.522	4.429	4.488	25,458,276	-0.02(-0.42%)

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.