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

NVIDIA Corp (NQ: NVDA )

1,139.01 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 28, 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 (%)
Apr 30, 2015 5.309 5.375 5.297 5.349 22,702,768 +0.01(+0.25%)
Apr 29, 2015 5.338 5.391 5.314 5.335 20,245,528 -0.04(-0.74%)
Apr 28, 2015 5.340 5.395 5.290 5.375 24,325,356 +0.03(+0.47%)
Apr 27, 2015 5.326 5.444 5.280 5.350 25,774,600 +0.04(+0.77%)
Apr 24, 2015 5.352 5.355 5.249 5.309 24,997,034 -0.05(-0.86%)
Apr 23, 2015 5.278 5.405 5.217 5.355 26,907,908 -0.02(-0.40%)
Apr 22, 2015 5.348 5.384 5.266 5.376 21,517,636 +0.06(+1.16%)
Apr 21, 2015 5.388 5.388 5.290 5.315 23,907,320 -0.01(-0.16%)
Apr 20, 2015 5.374 5.408 5.314 5.323 24,028,556 -0.03(-0.50%)
Apr 17, 2015 5.307 5.403 5.304 5.350 30,461,820 -0.07(-1.29%)
Apr 16, 2015 5.422 5.468 5.381 5.420 16,108,961 -0.03(-0.62%)
Apr 15, 2015 5.403 5.490 5.376 5.454 25,266,644 +0.07(+1.21%)
Apr 14, 2015 5.413 5.434 5.336 5.388 22,847,876 -0.05(-0.84%)
Apr 13, 2015 5.473 5.504 5.410 5.434 24,556,488 -0.05(-0.92%)
Apr 10, 2015 5.434 5.487 5.415 5.485 26,840,478 +0.06(+1.04%)
Apr 09, 2015 5.266 5.446 5.263 5.428 39,362,324 +0.12(+2.29%)
Apr 08, 2015 5.273 5.326 5.222 5.307 38,013,536 +0.04(+0.73%)
Apr 07, 2015 5.222 5.323 5.193 5.268 42,944,428 +0.05(+0.90%)
Apr 06, 2015 5.054 5.239 5.000 5.221 53,515,576 +0.15(+2.87%)
Apr 02, 2015 5.092 5.075 5.075 5.075 19,939,210 +0.01(+0.24%)
Apr 01, 2015 5.063 5.080 4.976 5.063 34,313,912 +0.02(+0.41%)
Mar 31, 2015 5.160 5.164 5.039 5.043 37,047,328 -0.13(-2.54%)
Mar 30, 2015 5.176 5.201 5.109 5.174 26,272,136 +0.02(+0.42%)
Mar 27, 2015 5.082 5.172 5.000 5.152 33,018,944 +0.10(+1.98%)
Mar 26, 2015 4.967 5.074 4.940 5.052 32,358,516 -0.02(-0.36%)
Mar 25, 2015 5.396 5.396 5.054 5.070 56,275,664 -0.33(-6.07%)
Mar 24, 2015 5.456 5.495 5.374 5.398 34,283,212 -0.07(-1.37%)
Mar 23, 2015 5.487 5.560 5.470 5.473 44,194,316 -0.18(-3.24%)
Mar 20, 2015 5.642 5.689 5.588 5.656 47,936,596 +0.06(+1.10%)
Mar 19, 2015 5.531 5.615 5.490 5.595 32,237,604 +0.08(+1.51%)
Mar 18, 2015 5.603 5.632 5.461 5.511 42,932,040 -0.09(-1.63%)
Mar 17, 2015 5.523 5.605 5.485 5.603 31,115,716 +0.07(+1.22%)
Mar 16, 2015 5.514 5.569 5.478 5.535 24,581,210 +0.07(+1.19%)
Mar 13, 2015 5.437 5.485 5.362 5.470 37,272,424 +0.01(+0.13%)
Mar 12, 2015 5.461 5.502 5.364 5.463 42,218,024 -0.05(-0.92%)
Mar 11, 2015 5.543 5.615 5.498 5.514 27,192,138 -0.03(-0.50%)
Mar 10, 2015 5.473 5.579 5.463 5.542 54,692,744 +0.09(+1.70%)
Mar 09, 2015 5.437 5.490 5.425 5.449 23,070,464 +0.01(+0.27%)
Mar 06, 2015 5.478 5.504 5.428 5.434 26,701,832 -0.07(-1.36%)
Mar 05, 2015 5.405 5.519 5.391 5.509 33,513,620 +0.10(+1.92%)
Mar 04, 2015 5.326 5.417 5.304 5.405 23,532,122 +0.06(+1.13%)
Mar 03, 2015 5.405 5.432 5.345 5.345 16,634,217 -0.10(-1.84%)
Mar 02, 2015 5.302 5.475 5.295 5.445 31,276,650 +0.13(+2.43%)
Feb 27, 2015 5.335 5.348 5.297 5.316 16,338,081 -0.03(-0.63%)
Feb 26, 2015 5.340 5.380 5.307 5.350 15,855,168 +0.01(+0.27%)
Feb 25, 2015 5.355 5.379 5.310 5.335 12,841,854 -0.04(-0.76%)
Feb 24, 2015 5.340 5.376 5.292 5.376 15,491,543 +0.06(+1.06%)
Feb 23, 2015 5.361 5.361 5.293 5.320 13,018,377 -0.04(-0.78%)
Feb 20, 2015 5.320 5.365 5.281 5.362 16,428,259 +0.04(+0.72%)
Feb 19, 2015 5.377 5.387 5.301 5.323 17,642,690 +0.01(+0.25%)
Feb 18, 2015 5.365 5.375 5.301 5.310 17,803,356 -0.06(-1.14%)
Feb 17, 2015 5.346 5.399 5.313 5.371 21,175,118 +0.02(+0.29%)
Feb 13, 2015 5.341 5.356 5.356 5.356 32,291,916 +0.00(+0.04%)
Feb 12, 2015 5.281 5.401 5.250 5.353 70,489,960 +0.36(+7.16%)
Feb 11, 2015 5.041 5.041 4.962 4.996 33,353,924 -0.03(-0.67%)
Feb 10, 2015 4.897 5.032 4.876 5.029 23,555,950 +0.14(+2.80%)
Feb 09, 2015 4.868 4.907 4.837 4.892 28,530,794 -0.00(-0.10%)
Feb 06, 2015 4.914 4.972 4.876 4.897 21,923,700 -0.02(-0.41%)
Feb 05, 2015 4.844 4.921 4.840 4.918 14,625,463 +0.08(+1.61%)
Feb 04, 2015 4.813 4.894 4.798 4.840 18,900,742 +0.01(+0.25%)
Feb 03, 2015 4.744 4.832 4.720 4.828 19,106,096 +0.12(+2.50%)
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.