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

NVIDIA Corp (NQ: NVDA )

120.75 -1.04 (-0.85%)
Streaming Delayed Price Updated: 2:21 PM 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 (%)
Mar 31, 2015 5.159 5.164 5.039 5.042 37,050,368 -0.13(-2.54%)
Mar 30, 2015 5.176 5.200 5.109 5.174 26,274,294 +0.02(+0.42%)
Mar 27, 2015 5.082 5.171 5.000 5.152 33,021,656 +0.10(+1.98%)
Mar 26, 2015 4.966 5.074 4.940 5.052 32,361,172 -0.02(-0.36%)
Mar 25, 2015 5.395 5.395 5.053 5.070 56,280,284 -0.33(-6.07%)
Mar 24, 2015 5.456 5.494 5.374 5.398 34,286,028 -0.07(-1.37%)
Mar 23, 2015 5.487 5.559 5.470 5.472 44,197,948 -0.18(-3.24%)
Mar 20, 2015 5.641 5.688 5.588 5.656 47,940,532 +0.06(+1.10%)
Mar 19, 2015 5.530 5.615 5.489 5.594 32,240,252 +0.08(+1.51%)
Mar 18, 2015 5.603 5.631 5.460 5.511 42,935,564 -0.09(-1.63%)
Mar 17, 2015 5.523 5.605 5.484 5.603 31,118,272 +0.07(+1.22%)
Mar 16, 2015 5.513 5.569 5.477 5.535 24,583,230 +0.07(+1.19%)
Mar 13, 2015 5.436 5.484 5.362 5.470 37,275,488 +0.01(+0.13%)
Mar 12, 2015 5.460 5.501 5.364 5.463 42,221,492 -0.05(-0.92%)
Mar 11, 2015 5.542 5.615 5.498 5.513 27,194,372 -0.03(-0.50%)
Mar 10, 2015 5.472 5.578 5.463 5.541 54,697,236 +0.09(+1.70%)
Mar 09, 2015 5.436 5.489 5.424 5.448 23,072,358 +0.01(+0.27%)
Mar 06, 2015 5.477 5.504 5.428 5.434 26,704,024 -0.07(-1.36%)
Mar 05, 2015 5.405 5.518 5.390 5.509 33,516,372 +0.10(+1.92%)
Mar 04, 2015 5.325 5.417 5.304 5.405 23,534,056 +0.06(+1.13%)
Mar 03, 2015 5.405 5.431 5.345 5.345 16,635,583 -0.10(-1.84%)
Mar 02, 2015 5.301 5.475 5.294 5.445 31,279,218 +0.13(+2.43%)
Feb 27, 2015 5.335 5.347 5.297 5.316 16,339,423 -0.03(-0.63%)
Feb 26, 2015 5.340 5.380 5.306 5.349 15,856,470 +0.01(+0.27%)
Feb 25, 2015 5.354 5.378 5.310 5.335 12,842,908 -0.04(-0.76%)
Feb 24, 2015 5.340 5.376 5.292 5.376 15,492,816 +0.06(+1.06%)
Feb 23, 2015 5.360 5.360 5.293 5.319 13,019,446 -0.04(-0.78%)
Feb 20, 2015 5.319 5.365 5.281 5.361 16,429,608 +0.04(+0.72%)
Feb 19, 2015 5.377 5.387 5.300 5.323 17,644,138 +0.01(+0.25%)
Feb 18, 2015 5.365 5.375 5.300 5.310 17,804,818 -0.06(-1.14%)
Feb 17, 2015 5.346 5.399 5.312 5.371 21,176,856 +0.02(+0.29%)
Feb 13, 2015 5.341 5.355 5.355 5.355 32,294,568 +0.00(+0.04%)
Feb 12, 2015 5.281 5.401 5.250 5.353 70,495,752 +0.36(+7.16%)
Feb 11, 2015 5.041 5.041 4.962 4.995 33,356,664 -0.03(-0.67%)
Feb 10, 2015 4.897 5.031 4.875 5.029 23,557,884 +0.14(+2.80%)
Feb 09, 2015 4.868 4.906 4.837 4.892 28,533,138 -0.00(-0.10%)
Feb 06, 2015 4.914 4.971 4.875 4.897 21,925,500 -0.02(-0.41%)
Feb 05, 2015 4.844 4.921 4.839 4.917 14,626,664 +0.08(+1.61%)
Feb 04, 2015 4.813 4.893 4.797 4.839 18,902,294 +0.01(+0.25%)
Feb 03, 2015 4.743 4.832 4.719 4.827 19,107,664 +0.12(+2.50%)
Feb 02, 2015 4.638 4.729 4.546 4.710 27,037,142 +0.10(+2.16%)
Jan 30, 2015 4.714 4.731 4.602 4.610 31,056,742 -0.14(-2.91%)
Jan 29, 2015 4.638 4.774 4.616 4.748 24,510,274 +0.11(+2.43%)
Jan 28, 2015 4.770 4.789 4.633 4.635 28,402,206 -0.08(-1.63%)
Jan 27, 2015 4.873 4.878 4.702 4.712 37,273,336 -0.24(-4.78%)
Jan 26, 2015 4.950 4.974 4.918 4.949 13,874,812 -0.02(-0.46%)
Jan 23, 2015 4.962 4.980 4.921 4.971 12,541,016 +0.01(+0.29%)
Jan 22, 2015 4.882 4.970 4.832 4.957 16,633,696 +0.08(+1.72%)
Jan 21, 2015 4.779 4.885 4.746 4.873 15,078,494 +0.07(+1.40%)
Jan 20, 2015 4.825 4.851 4.746 4.806 14,612,641 +0.01(+0.30%)
Jan 16, 2015 4.698 4.791 4.683 4.791 18,904,076 +0.09(+1.84%)
Jan 15, 2015 4.772 4.801 4.702 4.705 19,677,320 -0.03(-0.71%)
Jan 14, 2015 4.669 4.753 4.657 4.738 16,170,118 +0.02(+0.43%)
Jan 13, 2015 4.762 4.858 4.686 4.718 24,653,702 -0.01(-0.18%)
Jan 12, 2015 4.798 4.800 4.683 4.726 19,864,348 -0.06(-1.25%)
Jan 09, 2015 4.784 4.822 4.718 4.786 21,823,552 +0.02(+0.40%)
Jan 08, 2015 4.647 4.796 4.645 4.767 29,555,206 +0.17(+3.79%)
Jan 07, 2015 4.640 4.681 4.580 4.593 33,515,540 -0.01(-0.29%)
Jan 06, 2015 4.758 4.762 4.602 4.606 20,596,524 -0.14(-3.03%)
Jan 05, 2015 4.832 4.846 4.729 4.750 20,612,722 -0.08(-1.69%)
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.