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

NVIDIA Corp (NQ: NVDA )

120.10 -1.69 (-1.39%)
Streaming Delayed Price Updated: 10:41 AM EDT, Jun 11, 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 (%)
Jul 31, 2015 4.866 4.868 4.801 4.830 22,550,752 -0.02(-0.35%)
Jul 30, 2015 4.822 4.895 4.822 4.847 19,639,664 +0.01(+0.25%)
Jul 29, 2015 4.767 4.873 4.747 4.834 24,024,288 +0.06(+1.22%)
Jul 28, 2015 4.687 4.808 4.638 4.776 20,479,260 +0.10(+2.18%)
Jul 27, 2015 4.660 4.728 4.621 4.675 19,871,158 -0.03(-0.57%)
Jul 24, 2015 4.791 4.796 4.682 4.701 19,501,780 -0.06(-1.17%)
Jul 23, 2015 4.709 4.827 4.699 4.757 17,546,988 +0.06(+1.26%)
Jul 22, 2015 4.757 4.757 4.641 4.698 36,812,480 -0.09(-1.95%)
Jul 21, 2015 4.759 4.859 4.759 4.791 15,461,477 +0.02(+0.46%)
Jul 20, 2015 4.859 4.878 4.757 4.769 19,456,590 -0.09(-1.84%)
Jul 17, 2015 4.871 4.876 4.796 4.859 22,757,690 -0.03(-0.59%)
Jul 16, 2015 4.810 4.888 4.793 4.888 29,214,016 +0.11(+2.23%)
Jul 15, 2015 4.803 4.834 4.738 4.781 27,438,020 -0.03(-0.70%)
Jul 14, 2015 4.820 4.824 4.752 4.815 25,736,476 +0.00(+0.05%)
Jul 13, 2015 4.830 4.839 4.780 4.813 21,941,794 +0.03(+0.66%)
Jul 10, 2015 4.759 4.825 4.747 4.781 22,379,350 +0.08(+1.75%)
Jul 09, 2015 4.832 4.854 4.670 4.699 36,928,040 -0.06(-1.22%)
Jul 08, 2015 4.764 4.793 4.718 4.757 34,336,156 -0.03(-0.71%)
Jul 07, 2015 4.854 4.873 4.638 4.791 61,367,676 -0.09(-1.88%)
Jul 06, 2015 4.902 4.970 4.845 4.883 22,178,990 -0.06(-1.22%)
Jul 02, 2015 4.936 4.943 4.943 4.943 15,052,943 +0.00(+0.10%)
Jul 01, 2015 4.989 5.060 4.895 4.939 31,282,334 +0.07(+1.44%)
Jun 30, 2015 4.900 4.922 4.834 4.868 32,624,240 -0.00(-0.05%)
Jun 29, 2015 4.963 5.014 4.864 4.871 40,453,040 -0.15(-2.99%)
Jun 26, 2015 5.084 5.125 4.999 5.021 43,506,824 -0.10(-2.03%)
Jun 25, 2015 5.086 5.156 5.086 5.125 36,188,640 +0.04(+0.76%)
Jun 24, 2015 5.130 5.156 5.062 5.086 26,164,734 -0.05(-0.99%)
Jun 23, 2015 5.282 5.319 5.096 5.137 42,758,552 -0.13(-2.55%)
Jun 22, 2015 5.304 5.333 5.193 5.271 53,097,880 -0.02(-0.43%)
Jun 19, 2015 5.311 5.333 5.246 5.294 36,728,452 -0.02(-0.32%)
Jun 18, 2015 5.268 5.345 5.253 5.311 30,919,194 +0.09(+1.67%)
Jun 17, 2015 5.161 5.253 5.149 5.224 24,117,292 +0.06(+1.17%)
Jun 16, 2015 5.091 5.171 5.040 5.164 26,528,858 +0.06(+1.23%)
Jun 15, 2015 5.084 5.124 5.047 5.101 31,656,880 -0.01(-0.19%)
Jun 12, 2015 5.219 5.251 5.098 5.110 33,431,008 -0.14(-2.72%)
Jun 11, 2015 5.198 5.290 5.198 5.253 29,230,560 +0.06(+1.07%)
Jun 10, 2015 5.229 5.263 5.169 5.198 54,674,996 -0.09(-1.78%)
Jun 09, 2015 5.270 5.331 5.265 5.292 26,527,326 +0.03(+0.51%)
Jun 08, 2015 5.372 5.408 5.205 5.265 35,401,952 -0.12(-2.29%)
Jun 05, 2015 5.331 5.413 5.275 5.389 32,356,334 +0.04(+0.77%)
Jun 04, 2015 5.222 5.365 5.222 5.348 33,429,360 +0.09(+1.80%)
Jun 03, 2015 5.326 5.367 5.244 5.253 25,885,858 -0.06(-1.07%)
Jun 02, 2015 5.384 5.413 5.307 5.310 23,163,226 -0.11(-1.99%)
Jun 01, 2015 5.391 5.471 5.357 5.418 38,483,520 +0.06(+1.13%)
May 29, 2015 5.360 5.394 5.350 5.357 34,612,740 -0.00(-0.05%)
May 28, 2015 5.287 5.378 5.287 5.360 33,836,928 +0.07(+1.37%)
May 27, 2015 5.052 5.310 5.035 5.287 44,646,288 +0.27(+5.35%)
May 26, 2015 5.026 5.060 4.981 5.018 26,822,242 -0.03(-0.62%)
May 22, 2015 5.069 5.050 5.050 5.050 21,954,222 -0.01(-0.14%)
May 21, 2015 5.096 5.118 5.052 5.057 24,752,614 -0.04(-0.71%)
May 20, 2015 5.096 5.156 5.089 5.093 20,325,600 +0.00(+0.00%)
May 19, 2015 5.132 5.149 5.084 5.093 26,210,660 -0.03(-0.63%)
May 18, 2015 5.121 5.157 5.097 5.126 33,714,136 -0.01(-0.14%)
May 15, 2015 5.152 5.176 5.101 5.133 22,390,706 +0.00(+0.05%)
May 14, 2015 5.063 5.157 5.051 5.130 30,402,490 +0.08(+1.62%)
May 13, 2015 5.056 5.094 5.000 5.048 32,007,650 +0.03(+0.58%)
May 12, 2015 4.935 5.060 4.933 5.020 40,335,972 +0.05(+0.97%)
May 11, 2015 4.950 5.022 4.911 4.971 56,451,488 -0.05(-0.94%)
May 08, 2015 5.063 5.263 4.938 5.018 118,948,768 -0.40(-7.40%)
May 07, 2015 5.304 5.436 5.287 5.420 55,433,680 +0.09(+1.76%)
May 06, 2015 5.338 5.383 5.256 5.326 32,830,202 +0.02(+0.32%)
May 05, 2015 5.429 5.436 5.285 5.309 30,389,750 -0.14(-2.57%)
May 04, 2015 5.477 5.514 5.432 5.448 20,823,766 -0.03(-0.62%)
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.