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 (%)
Apr 30, 2013 3.158 3.198 3.137 3.198 29,789,428 +0.05(+1.47%)
Apr 29, 2013 3.119 3.163 3.105 3.151 29,034,230 +0.04(+1.19%)
Apr 26, 2013 3.123 3.128 3.109 3.114 34,919,092 -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 3.102 0 +0.10(+3.41%)
Apr 23, 2013 2.949 3.030 2.945 3.000 40,581,376 +0.08(+2.62%)
Apr 22, 2013 2.917 2.949 2.893 2.924 26,437,116 +0.00(+0.16%)
Apr 19, 2013 2.910 2.927 2.873 2.919 32,623,506 +0.01(+0.24%)
Apr 18, 2013 2.977 2.996 2.912 2.912 43,337,636 -0.06(-1.92%)
Apr 17, 2013 2.986 3.014 2.951 2.969 57,376,044 -0.04(-1.35%)
Apr 16, 2013 3.005 3.030 2.989 3.010 50,474,692 +0.03(+1.09%)
Apr 15, 2013 3.030 3.040 2.958 2.977 46,338,200 -0.06(-2.06%)
Apr 12, 2013 2.979 3.072 2.954 3.040 82,958,360 +0.07(+2.51%)
Apr 11, 2013 2.938 2.984 2.856 2.965 104,344,520 -0.01(-0.47%)
Apr 10, 2013 2.935 2.984 2.928 2.979 41,414,492 +0.05(+1.58%)
Apr 09, 2013 2.889 2.954 2.868 2.933 40,972,744 +0.05(+1.61%)
Apr 08, 2013 2.896 2.896 2.832 2.886 35,167,352 -0.01(-0.24%)
Apr 05, 2013 2.803 2.893 2.796 2.893 59,358,008 +0.05(+1.76%)
Apr 04, 2013 2.807 2.854 2.798 2.843 31,724,140 +0.03(+0.98%)
Apr 03, 2013 2.847 2.863 2.796 2.816 37,951,608 -0.03(-1.21%)
Apr 02, 2013 2.884 2.891 2.833 2.850 39,997,576 -0.03(-1.09%)
Apr 01, 2013 2.972 2.972 2.861 2.882 47,673,888 -0.10(-3.27%)
Mar 28, 2013 2.931 2.982 2.910 2.979 37,602,196 +0.04(+1.42%)
Mar 27, 2013 2.891 2.954 2.884 2.938 27,445,626 +0.03(+1.20%)
Mar 26, 2013 2.889 2.905 2.877 2.903 25,034,874 +0.02(+0.73%)
Mar 25, 2013 2.914 2.917 2.861 2.882 38,980,536 -0.02(-0.56%)
Mar 22, 2013 2.893 2.910 2.882 2.898 25,027,782 +0.01(+0.48%)
Mar 21, 2013 2.914 2.919 2.879 2.884 36,499,444 -0.05(-1.58%)
Mar 20, 2013 2.924 2.940 2.897 2.931 36,667,172 +0.03(+1.20%)
Mar 19, 2013 2.917 2.931 2.875 2.896 38,192,948 -0.02(-0.64%)
Mar 18, 2013 2.917 2.942 2.893 2.914 32,115,766 -0.02(-0.71%)
Mar 15, 2013 2.961 2.961 2.924 2.935 38,304,040 -0.03(-0.86%)
Mar 14, 2013 2.977 2.986 2.942 2.961 41,265,652 +0.00(+0.08%)
Mar 13, 2013 2.958 3.009 2.931 2.958 52,304,764 +0.00(+0.00%)
Mar 12, 2013 2.945 2.968 2.917 2.958 33,464,964 +0.01(+0.35%)
Mar 11, 2013 2.947 2.961 2.924 2.948 32,270,128 -0.03(-0.98%)
Mar 08, 2013 2.970 2.991 2.956 2.977 26,536,002 +0.01(+0.47%)
Mar 07, 2013 2.986 3.016 2.946 2.963 33,893,240 -0.01(-0.23%)
Mar 06, 2013 2.991 3.019 2.956 2.970 36,919,016 -0.00(-0.08%)
Mar 05, 2013 2.956 2.977 2.941 2.972 39,413,724 +0.03(+1.15%)
Mar 04, 2013 2.931 2.967 2.907 2.939 38,076,264 -0.01(-0.43%)
Mar 01, 2013 2.919 2.961 2.892 2.951 41,921,436 +0.01(+0.39%)
Feb 28, 2013 2.949 2.984 2.921 2.940 63,668,068 +0.01(+0.48%)
Feb 27, 2013 2.873 2.947 2.866 2.926 51,350,540 +0.05(+1.86%)
Feb 26, 2013 2.845 2.888 2.835 2.873 52,483,496 +0.03(+1.19%)
Feb 25, 2013 2.897 2.920 2.834 2.839 69,805,184 -0.05(-1.76%)
Feb 22, 2013 2.855 2.892 2.839 2.890 40,093,868 +0.05(+1.87%)
Feb 21, 2013 2.853 2.885 2.830 2.837 62,868,872 -0.02(-0.73%)
Feb 20, 2013 2.908 2.954 2.848 2.857 77,232,320 -0.04(-1.39%)
Feb 19, 2013 2.940 2.943 2.880 2.898 46,961,544 -0.04(-1.38%)
Feb 15, 2013 2.931 2.952 2.873 2.938 79,492,496 +0.00(+0.01%)
Feb 14, 2013 2.816 2.940 2.781 2.938 95,534,400 +0.08(+2.91%)
Feb 13, 2013 2.871 2.923 2.846 2.855 92,556,672 -0.01(-0.48%)
Feb 12, 2013 2.861 2.900 2.857 2.869 30,091,274 -0.02(-0.64%)
Feb 11, 2013 2.878 2.916 2.850 2.887 44,227,472 +0.03(+1.13%)
Feb 08, 2013 2.855 2.878 2.837 2.855 33,281,142 +0.02(+0.65%)
Feb 07, 2013 2.839 2.862 2.809 2.837 47,660,024 -0.01(-0.41%)
Feb 06, 2013 2.802 2.871 2.786 2.848 57,483,320 +0.04(+1.48%)
Feb 04, 2013 2.839 2.897 2.804 2.807 55,431,536 -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.