Skip to main content

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

Date Open High Low Close Volume Change (%)
Jun 28, 2013 3.270 3.309 3.228 3.277 46,227,292 +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 3.359 3.286 3.300 62,104,488 -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 76,514,008 -0.01(-0.17%)
Jun 20, 2013 3.435 3.440 3.345 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 52,144,484 -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 25,307,374 +0.07(+2.28%)
Jun 12, 2013 3.323 3.350 3.260 3.279 33,485,064 -0.03(-0.85%)
Jun 11, 2013 3.326 3.372 3.307 3.307 31,744,162 -0.06(-1.87%)
Jun 10, 2013 3.363 3.391 3.344 3.370 24,011,338 -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 36,533,656 +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 47,612,472 -0.00(-0.14%)
May 31, 2013 3.396 3.445 3.377 3.377 61,865,508 -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 35,891,416 -0.02(-0.62%)
May 28, 2013 3.419 3.428 3.358 3.391 29,919,118 -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 42,193,904 +0.05(+1.60%)
May 22, 2013 3.496 3.496 3.347 3.361 51,462,112 -0.12(-3.49%)
May 21, 2013 3.466 3.496 3.425 3.482 38,327,060 +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 3.443 3.385 3.397 33,200,776 -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 3.306 31,203,040 -0.07(-2.06%)
May 10, 2013 3.297 3.390 3.297 3.376 0 +0.15(+4.53%)
May 09, 2013 3.169 3.244 3.165 3.230 60,935,632 +0.00(+0.08%)
May 08, 2013 3.174 3.246 3.163 3.227 35,955,500 +0.06(+1.82%)
May 07, 2013 3.211 3.218 3.139 3.169 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 34,828,128 +0.04(+1.17%)
May 01, 2013 3.197 3.218 3.158 3.169 0 -0.03(-0.87%)
Apr 30, 2013 3.158 3.197 3.137 3.197 29,791,874 +0.05(+1.47%)
Apr 29, 2013 3.118 3.163 3.104 3.151 29,036,614 +0.04(+1.19%)
Apr 26, 2013 3.123 3.128 3.109 3.114 34,921,960 -0.01(-0.45%)
Apr 25, 2013 3.118 3.135 3.091 3.128 0 +0.03(+0.82%)
Apr 24, 2013 3.009 3.128 3.007 3.102 0 +0.10(+3.41%)
Apr 23, 2013 2.949 3.030 2.944 3.000 40,584,708 +0.08(+2.62%)
Apr 22, 2013 2.916 2.949 2.893 2.923 26,439,288 +0.00(+0.16%)
Apr 19, 2013 2.909 2.927 2.872 2.919 32,626,186 +0.01(+0.24%)
Apr 18, 2013 2.977 2.995 2.912 2.912 43,341,196 -0.06(-1.92%)
Apr 17, 2013 2.986 3.014 2.951 2.969 57,380,756 -0.04(-1.35%)
Apr 16, 2013 3.005 3.030 2.988 3.009 50,478,840 +0.03(+1.09%)
Apr 15, 2013 3.030 3.039 2.958 2.977 46,342,004 -0.06(-2.06%)
Apr 12, 2013 2.979 3.072 2.954 3.039 82,965,176 +0.07(+2.51%)
Apr 11, 2013 2.937 2.984 2.856 2.965 104,353,096 -0.01(-0.47%)
Apr 10, 2013 2.935 2.984 2.928 2.979 41,417,892 +0.05(+1.58%)
Apr 09, 2013 2.889 2.954 2.868 2.933 40,976,108 +0.05(+1.61%)
Apr 08, 2013 2.895 2.895 2.832 2.886 35,170,244 -0.01(-0.24%)
Apr 05, 2013 2.803 2.893 2.796 2.893 59,362,884 +0.05(+1.76%)
Apr 04, 2013 2.807 2.854 2.798 2.843 31,726,746 +0.03(+0.98%)
Apr 03, 2013 2.847 2.863 2.796 2.816 37,954,724 -0.03(-1.21%)
Apr 02, 2013 2.884 2.891 2.833 2.850 40,000,864 -0.03(-1.09%)
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.