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 +74.32 (+6.98%)
Official Closing 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 (%)
Mar 31, 2015 5.160 5.165 5.039 5.043 37,046,076 -0.13(-2.54%)
Mar 30, 2015 5.177 5.201 5.109 5.174 26,271,250 +0.02(+0.42%)
Mar 27, 2015 5.083 5.172 5.001 5.152 33,017,828 +0.10(+1.98%)
Mar 26, 2015 4.967 5.074 4.940 5.052 32,357,422 -0.02(-0.36%)
Mar 25, 2015 5.396 5.396 5.054 5.071 56,273,764 -0.33(-6.07%)
Mar 24, 2015 5.456 5.495 5.374 5.398 34,282,056 -0.07(-1.37%)
Mar 23, 2015 5.487 5.560 5.471 5.473 44,192,824 -0.18(-3.24%)
Mar 20, 2015 5.642 5.689 5.589 5.656 47,934,976 +0.06(+1.10%)
Mar 19, 2015 5.531 5.615 5.490 5.595 32,236,516 +0.08(+1.51%)
Mar 18, 2015 5.603 5.632 5.461 5.512 42,930,592 -0.09(-1.63%)
Mar 17, 2015 5.524 5.606 5.485 5.603 31,114,666 +0.07(+1.22%)
Mar 16, 2015 5.514 5.569 5.478 5.536 24,580,380 +0.07(+1.19%)
Mar 13, 2015 5.437 5.485 5.362 5.471 37,271,168 +0.01(+0.13%)
Mar 12, 2015 5.461 5.502 5.365 5.463 42,216,596 -0.05(-0.92%)
Mar 11, 2015 5.543 5.615 5.498 5.514 27,191,220 -0.03(-0.50%)
Mar 10, 2015 5.473 5.579 5.463 5.542 54,690,900 +0.09(+1.70%)
Mar 09, 2015 5.437 5.490 5.425 5.449 23,069,686 +0.01(+0.27%)
Mar 06, 2015 5.478 5.504 5.428 5.434 26,700,930 -0.07(-1.36%)
Mar 05, 2015 5.406 5.519 5.391 5.509 33,512,490 +0.10(+1.92%)
Mar 04, 2015 5.326 5.418 5.304 5.406 23,531,328 +0.06(+1.13%)
Mar 03, 2015 5.406 5.432 5.345 5.345 16,633,655 -0.10(-1.84%)
Mar 02, 2015 5.302 5.475 5.295 5.445 31,275,594 +0.13(+2.43%)
Feb 27, 2015 5.336 5.348 5.297 5.316 16,337,530 -0.03(-0.63%)
Feb 26, 2015 5.340 5.380 5.307 5.350 15,854,633 +0.01(+0.27%)
Feb 25, 2015 5.355 5.379 5.310 5.336 12,841,420 -0.04(-0.76%)
Feb 24, 2015 5.340 5.377 5.292 5.377 15,491,020 +0.06(+1.06%)
Feb 23, 2015 5.361 5.361 5.294 5.320 13,017,939 -0.04(-0.78%)
Feb 20, 2015 5.320 5.366 5.282 5.362 16,427,705 +0.04(+0.72%)
Feb 19, 2015 5.378 5.387 5.301 5.324 17,642,094 +0.01(+0.25%)
Feb 18, 2015 5.366 5.375 5.301 5.310 17,802,756 -0.06(-1.14%)
Feb 17, 2015 5.346 5.399 5.313 5.372 21,174,404 +0.02(+0.29%)
Feb 13, 2015 5.342 5.356 5.356 5.356 32,290,828 +0.00(+0.04%)
Feb 12, 2015 5.282 5.402 5.250 5.354 70,487,584 +0.36(+7.16%)
Feb 11, 2015 5.042 5.042 4.962 4.996 33,352,800 -0.03(-0.67%)
Feb 10, 2015 4.897 5.032 4.876 5.029 23,555,156 +0.14(+2.80%)
Feb 09, 2015 4.869 4.907 4.837 4.893 28,529,832 -0.00(-0.10%)
Feb 06, 2015 4.914 4.972 4.876 4.897 21,922,960 -0.02(-0.42%)
Feb 05, 2015 4.845 4.921 4.840 4.918 14,624,970 +0.08(+1.61%)
Feb 04, 2015 4.813 4.894 4.798 4.840 18,900,104 +0.01(+0.25%)
Feb 03, 2015 4.744 4.833 4.720 4.828 19,105,452 +0.12(+2.50%)
Feb 02, 2015 4.638 4.729 4.547 4.710 27,034,010 +0.10(+2.16%)
Jan 30, 2015 4.715 4.732 4.602 4.611 31,053,146 -0.14(-2.91%)
Jan 29, 2015 4.638 4.775 4.617 4.749 24,507,436 +0.11(+2.43%)
Jan 28, 2015 4.770 4.789 4.633 4.636 28,398,918 -0.08(-1.63%)
Jan 27, 2015 4.873 4.878 4.703 4.713 37,269,020 -0.24(-4.78%)
Jan 26, 2015 4.950 4.974 4.919 4.949 13,873,205 -0.02(-0.46%)
Jan 23, 2015 4.962 4.980 4.921 4.972 12,539,564 +0.01(+0.29%)
Jan 22, 2015 4.883 4.971 4.833 4.957 16,631,770 +0.08(+1.72%)
Jan 21, 2015 4.780 4.885 4.746 4.873 15,076,748 +0.07(+1.40%)
Jan 20, 2015 4.825 4.852 4.746 4.806 14,610,949 +0.01(+0.30%)
Jan 16, 2015 4.698 4.792 4.684 4.792 18,901,888 +0.09(+1.84%)
Jan 15, 2015 4.773 4.801 4.703 4.705 19,675,040 -0.03(-0.71%)
Jan 14, 2015 4.669 4.753 4.657 4.739 16,168,245 +0.02(+0.43%)
Jan 13, 2015 4.763 4.859 4.686 4.719 24,650,846 -0.01(-0.18%)
Jan 12, 2015 4.799 4.800 4.684 4.727 19,862,048 -0.06(-1.25%)
Jan 09, 2015 4.785 4.823 4.719 4.787 21,821,024 +0.02(+0.40%)
Jan 08, 2015 4.648 4.797 4.645 4.768 29,551,784 +0.17(+3.79%)
Jan 07, 2015 4.641 4.681 4.581 4.594 33,511,658 -0.01(-0.29%)
Jan 06, 2015 4.758 4.763 4.602 4.607 20,594,138 -0.14(-3.03%)
Jan 05, 2015 4.833 4.847 4.729 4.751 20,610,334 -0.08(-1.69%)
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.