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

NVIDIA Corp (NQ: NVDA )

129.61 +4.41 (+3.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Aug 30, 2013 3.467 3.476 3.443 3.460 0 -0.00(-0.14%)
Aug 29, 2013 3.460 3.497 3.450 3.464 29,270,870 -0.01(-0.20%)
Aug 28, 2013 3.478 3.504 3.457 3.471 33,864,184 -0.00(-0.03%)
Aug 27, 2013 3.483 3.507 3.460 3.473 29,557,228 -0.04(-1.27%)
Aug 26, 2013 3.511 3.525 3.502 3.517 32,010,508 +0.01(+0.23%)
Aug 23, 2013 3.514 3.542 3.502 3.509 0 +0.00(+0.00%)
Aug 22, 2013 3.488 3.542 3.488 3.509 13,745,834 +0.02(+0.54%)
Aug 21, 2013 3.485 3.530 3.476 3.490 27,867,682 -0.02(-0.47%)
Aug 20, 2013 3.488 3.530 3.483 3.507 24,963,962 +0.02(+0.50%)
Aug 19, 2013 3.524 3.536 3.487 3.489 42,145,700 -0.06(-1.57%)
Aug 16, 2013 3.524 3.594 3.517 3.545 0 +0.01(+0.42%)
Aug 15, 2013 3.470 3.559 3.456 3.530 77,505,448 +0.02(+0.63%)
Aug 14, 2013 3.358 3.529 3.356 3.508 88,746,240 +0.14(+4.23%)
Aug 13, 2013 3.358 3.379 3.337 3.365 21,146,230 +0.01(+0.35%)
Aug 12, 2013 3.244 3.403 3.060 3.354 27,563,524 -0.03(-0.83%)
Aug 09, 2013 3.295 3.433 3.293 3.382 97,078,584 -0.05(-1.42%)
Aug 08, 2013 3.426 3.446 3.386 3.430 35,769,896 +0.02(+0.68%)
Aug 07, 2013 3.391 3.442 3.389 3.407 26,178,052 -0.00(-0.07%)
Aug 06, 2013 3.463 3.470 3.403 3.410 21,952,140 -0.05(-1.48%)
Aug 05, 2013 3.435 3.473 3.418 3.461 19,837,978 +0.02(+0.47%)
Aug 02, 2013 3.410 3.452 3.386 3.445 22,455,910 +0.03(+0.82%)
Aug 01, 2013 3.382 3.424 3.342 3.417 29,740,938 +0.05(+1.42%)
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 31,320,726 -0.00(-0.07%)
Jul 19, 2013 3.375 3.391 3.288 3.323 51,477,008 -0.07(-2.13%)
Jul 18, 2013 3.405 3.417 3.351 3.396 36,898,352 -0.01(-0.38%)
Jul 17, 2013 3.428 3.440 3.400 3.408 16,062,287 -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 21,567,204 -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 46,227,292 +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%)
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.