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

NVIDIA Corp (NQ: NVDA )

120.91 -0.88 (-0.72%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2013 3.347 3.403 3.344 3.369 0 +0.01(+0.17%)
Jul 30, 2013 3.319 3.407 3.316 3.363 0 +0.06(+1.69%)
Jul 29, 2013 3.307 3.349 3.298 3.307 0 -0.01(-0.21%)
Jul 26, 2013 3.288 3.333 3.288 3.314 0 -0.01(-0.42%)
Jul 25, 2013 3.314 3.371 3.291 3.328 0 +0.01(+0.35%)
Jul 24, 2013 3.347 3.356 3.312 3.316 0 +0.00(+0.00%)
Jul 23, 2013 3.363 3.363 3.309 3.316 0 -0.00(-0.14%)
Jul 22, 2013 3.335 3.379 3.307 3.321 31,319,668 -0.00(-0.07%)
Jul 19, 2013 3.375 3.391 3.288 3.323 51,475,268 -0.07(-2.13%)
Jul 18, 2013 3.405 3.417 3.351 3.396 36,897,108 -0.01(-0.38%)
Jul 17, 2013 3.428 3.440 3.400 3.409 16,061,744 -0.02(-0.58%)
Jul 16, 2013 3.424 3.447 3.406 3.428 0 +0.02(+0.55%)
Jul 15, 2013 3.424 3.424 3.356 3.410 21,566,474 -0.01(-0.20%)
Jul 12, 2013 3.407 3.449 3.396 3.417 0 +0.00(+0.07%)
Jul 11, 2013 3.386 3.419 3.379 3.414 0 +0.05(+1.39%)
Jul 10, 2013 3.323 3.377 3.314 3.368 0 +0.04(+1.33%)
Jul 09, 2013 3.314 3.344 3.305 3.324 0 +0.02(+0.54%)
Jul 08, 2013 3.333 3.349 3.288 3.306 0 -0.02(-0.53%)
Jul 05, 2013 3.307 3.330 3.285 3.323 0 +0.03(+0.78%)
Jul 03, 2013 3.260 3.337 3.260 3.298 0 +0.01(+0.28%)
Jul 02, 2013 3.272 3.337 3.258 3.288 0 -0.00(-0.07%)
Jul 01, 2013 3.300 3.307 3.271 3.291 0 +0.01(+0.43%)
Jun 28, 2013 3.270 3.309 3.228 3.277 46,225,732 +0.01(+0.21%)
Jun 27, 2013 3.309 3.314 3.235 3.270 0 -0.03(-0.92%)
Jun 26, 2013 3.356 3.360 3.286 3.300 62,102,388 -0.02(-0.56%)
Jun 25, 2013 3.330 3.337 3.284 3.319 0 +0.02(+0.71%)
Jun 24, 2013 3.316 3.358 3.293 3.295 0 -0.07(-2.05%)
Jun 21, 2013 3.389 3.400 3.309 3.364 76,511,424 -0.01(-0.17%)
Jun 20, 2013 3.435 3.440 3.346 3.370 0 -0.09(-2.70%)
Jun 19, 2013 3.391 3.613 3.379 3.463 0 +0.10(+3.06%)
Jun 18, 2013 3.398 3.435 3.333 3.361 52,142,720 -0.02(-0.62%)
Jun 17, 2013 3.375 3.412 3.356 3.382 0 +0.03(+0.98%)
Jun 14, 2013 3.365 3.370 3.326 3.349 0 -0.00(-0.14%)
Jun 13, 2013 3.267 3.370 3.265 3.354 25,306,518 +0.07(+2.28%)
Jun 12, 2013 3.323 3.350 3.260 3.279 33,483,932 -0.03(-0.85%)
Jun 11, 2013 3.326 3.372 3.307 3.307 31,743,090 -0.06(-1.87%)
Jun 10, 2013 3.363 3.391 3.344 3.370 24,010,526 -0.00(-0.03%)
Jun 07, 2013 3.349 3.393 3.335 3.371 0 +0.05(+1.37%)
Jun 06, 2013 3.305 3.351 3.302 3.326 36,532,420 +0.02(+0.64%)
Jun 05, 2013 3.372 3.398 3.295 3.305 0 -0.07(-2.14%)
Jun 04, 2013 3.393 3.454 3.356 3.377 0 +0.00(+0.14%)
Jun 03, 2013 3.382 3.407 3.302 3.372 47,610,864 -0.00(-0.14%)
May 31, 2013 3.396 3.445 3.377 3.377 61,863,420 -0.04(-1.09%)
May 30, 2013 3.365 3.448 3.356 3.414 0 +0.04(+1.32%)
May 29, 2013 3.370 3.391 3.356 3.370 35,890,204 -0.02(-0.62%)
May 28, 2013 3.419 3.428 3.358 3.391 29,918,108 -0.00(-0.07%)
May 24, 2013 3.396 3.424 3.356 3.393 0 -0.02(-0.62%)
May 23, 2013 3.321 3.425 3.312 3.414 42,192,480 +0.05(+1.60%)
May 22, 2013 3.496 3.496 3.347 3.361 51,460,372 -0.12(-3.49%)
May 21, 2013 3.466 3.496 3.425 3.482 38,325,764 +0.04(+1.05%)
May 20, 2013 3.439 3.459 3.427 3.446 0 -0.01(-0.20%)
May 17, 2013 3.413 3.476 3.388 3.453 0 +0.06(+1.64%)
May 16, 2013 3.409 3.444 3.386 3.397 33,199,654 -0.02(-0.44%)
May 15, 2013 3.339 3.425 3.339 3.412 0 +0.11(+3.20%)
May 13, 2013 3.353 3.367 3.293 3.307 31,201,986 -0.07(-2.06%)
May 10, 2013 3.297 3.390 3.297 3.376 0 +0.15(+4.53%)
May 09, 2013 3.170 3.244 3.165 3.230 60,933,576 +0.00(+0.08%)
May 08, 2013 3.174 3.246 3.163 3.227 35,954,284 +0.06(+1.82%)
May 07, 2013 3.211 3.218 3.139 3.170 0 -0.04(-1.30%)
May 06, 2013 3.221 3.238 3.193 3.211 0 -0.01(-0.29%)
May 03, 2013 3.228 3.244 3.207 3.221 0 +0.01(+0.43%)
May 02, 2013 3.167 3.216 3.149 3.207 34,826,952 +0.04(+1.17%)
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.