Skip to main content

NVIDIA Corp (NQ: NVDA )

904.87 +2.37 (+0.26%)
Streaming Delayed Price Updated: 1:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 3.158 3.198 3.137 3.198 29,787,376 +0.05(+1.47%)
Apr 29, 2013 3.119 3.163 3.105 3.151 29,032,230 +0.04(+1.19%)
Apr 26, 2013 3.124 3.128 3.110 3.114 34,916,688 -0.01(-0.45%)
Apr 25, 2013 3.119 3.135 3.091 3.128 0 +0.03(+0.82%)
Apr 24, 2013 3.010 3.128 3.007 3.103 0 +0.10(+3.41%)
Apr 23, 2013 2.949 3.031 2.945 3.000 40,578,580 +0.08(+2.62%)
Apr 22, 2013 2.917 2.949 2.894 2.924 26,435,296 +0.00(+0.16%)
Apr 19, 2013 2.910 2.927 2.873 2.919 32,621,260 +0.01(+0.24%)
Apr 18, 2013 2.977 2.996 2.912 2.912 43,334,652 -0.06(-1.92%)
Apr 17, 2013 2.986 3.014 2.952 2.969 57,372,092 -0.04(-1.35%)
Apr 16, 2013 3.005 3.031 2.989 3.010 50,471,220 +0.03(+1.09%)
Apr 15, 2013 3.031 3.040 2.959 2.977 46,335,008 -0.06(-2.06%)
Apr 12, 2013 2.980 3.072 2.954 3.040 82,952,656 +0.07(+2.51%)
Apr 11, 2013 2.938 2.984 2.856 2.966 104,337,336 -0.01(-0.47%)
Apr 10, 2013 2.935 2.984 2.928 2.980 41,411,640 +0.05(+1.58%)
Apr 09, 2013 2.889 2.954 2.868 2.933 40,969,924 +0.05(+1.61%)
Apr 08, 2013 2.896 2.896 2.832 2.887 35,164,932 -0.01(-0.24%)
Apr 05, 2013 2.803 2.894 2.796 2.894 59,353,920 +0.05(+1.76%)
Apr 04, 2013 2.808 2.854 2.798 2.844 31,721,956 +0.03(+0.98%)
Apr 03, 2013 2.847 2.863 2.796 2.816 37,948,996 -0.03(-1.21%)
Apr 02, 2013 2.884 2.891 2.833 2.851 39,994,824 -0.03(-1.09%)
Apr 01, 2013 2.973 2.973 2.861 2.882 47,670,604 -0.10(-3.27%)
Mar 28, 2013 2.931 2.982 2.910 2.980 37,599,608 +0.04(+1.42%)
Mar 27, 2013 2.891 2.954 2.884 2.938 27,443,736 +0.03(+1.20%)
Mar 26, 2013 2.889 2.905 2.877 2.903 25,033,150 +0.02(+0.73%)
Mar 25, 2013 2.915 2.917 2.861 2.882 38,977,852 -0.02(-0.56%)
Mar 22, 2013 2.894 2.910 2.882 2.898 25,026,058 +0.01(+0.48%)
Mar 21, 2013 2.915 2.919 2.880 2.884 36,496,932 -0.05(-1.58%)
Mar 20, 2013 2.924 2.940 2.897 2.931 36,664,648 +0.03(+1.20%)
Mar 19, 2013 2.917 2.931 2.875 2.896 38,190,316 -0.02(-0.64%)
Mar 18, 2013 2.917 2.942 2.894 2.915 32,113,556 -0.02(-0.71%)
Mar 15, 2013 2.961 2.961 2.924 2.935 38,301,404 -0.03(-0.86%)
Mar 14, 2013 2.977 2.986 2.942 2.961 41,262,812 +0.00(+0.08%)
Mar 13, 2013 2.959 3.009 2.931 2.959 52,301,160 +0.00(+0.00%)
Mar 12, 2013 2.945 2.968 2.917 2.959 33,462,660 +0.01(+0.35%)
Mar 11, 2013 2.947 2.961 2.924 2.948 32,267,906 -0.03(-0.98%)
Mar 08, 2013 2.970 2.991 2.956 2.977 26,534,176 +0.01(+0.47%)
Mar 07, 2013 2.986 3.017 2.946 2.963 33,890,908 -0.01(-0.23%)
Mar 06, 2013 2.991 3.019 2.956 2.970 36,916,476 -0.00(-0.08%)
Mar 05, 2013 2.956 2.977 2.941 2.973 39,411,012 +0.03(+1.15%)
Mar 04, 2013 2.931 2.967 2.908 2.939 38,073,640 -0.01(-0.43%)
Mar 01, 2013 2.919 2.961 2.892 2.952 41,918,548 +0.01(+0.39%)
Feb 28, 2013 2.950 2.984 2.921 2.940 63,663,684 +0.01(+0.48%)
Feb 27, 2013 2.873 2.947 2.866 2.926 51,347,004 +0.05(+1.86%)
Feb 26, 2013 2.845 2.888 2.835 2.873 52,479,884 +0.03(+1.19%)
Feb 25, 2013 2.897 2.920 2.834 2.839 69,800,376 -0.05(-1.76%)
Feb 22, 2013 2.855 2.892 2.839 2.890 40,091,108 +0.05(+1.87%)
Feb 21, 2013 2.853 2.885 2.830 2.837 62,864,544 -0.02(-0.73%)
Feb 20, 2013 2.908 2.954 2.848 2.857 77,227,000 -0.04(-1.39%)
Feb 19, 2013 2.941 2.943 2.881 2.898 46,958,312 -0.04(-1.38%)
Feb 15, 2013 2.931 2.952 2.874 2.939 79,487,024 +0.00(+0.01%)
Feb 14, 2013 2.816 2.941 2.781 2.938 95,527,824 +0.08(+2.91%)
Feb 13, 2013 2.871 2.923 2.846 2.855 92,550,304 -0.01(-0.48%)
Feb 12, 2013 2.861 2.900 2.857 2.869 30,089,204 -0.02(-0.64%)
Feb 11, 2013 2.878 2.916 2.851 2.888 44,224,428 +0.03(+1.13%)
Feb 08, 2013 2.855 2.878 2.837 2.855 33,278,850 +0.02(+0.65%)
Feb 07, 2013 2.839 2.862 2.809 2.837 47,656,748 -0.01(-0.41%)
Feb 06, 2013 2.802 2.871 2.786 2.848 57,479,364 +0.04(+1.48%)
Feb 04, 2013 2.839 2.897 2.804 2.807 55,427,720 -0.05(-1.70%)
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.