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

NVIDIA Corp (NQ: NVDA )

1,096.33 -8.67 (-0.78%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 31, 2015 5.499 5.538 5.442 5.465 22,556,848 -0.06(-1.10%)
Aug 28, 2015 5.502 5.560 5.461 5.526 33,004,034 +0.02(+0.44%)
Aug 27, 2015 5.358 5.504 5.327 5.502 47,690,560 +0.20(+3.76%)
Aug 26, 2015 5.091 5.307 5.052 5.302 63,226,060 +0.37(+7.54%)
Aug 25, 2015 5.256 5.276 4.935 4.930 64,030,528 -0.10(-2.08%)
Aug 24, 2015 4.928 5.307 4.862 5.035 70,154,576 -0.18(-3.54%)
Aug 21, 2015 5.348 5.438 5.215 5.220 39,350,968 -0.17(-3.11%)
Aug 20, 2015 5.526 5.553 5.361 5.387 43,903,176 -0.20(-3.61%)
Aug 19, 2015 5.604 5.666 5.528 5.589 25,633,768 -0.02(-0.39%)
Aug 18, 2015 5.645 5.684 5.570 5.611 29,521,764 -0.05(-0.91%)
Aug 17, 2015 5.689 5.689 5.592 5.663 28,281,496 -0.04(-0.64%)
Aug 14, 2015 5.689 5.733 5.655 5.699 22,165,722 +0.00(+0.08%)
Aug 13, 2015 5.750 5.762 5.680 5.694 28,592,416 -0.05(-0.84%)
Aug 12, 2015 5.636 5.784 5.636 5.743 39,661,792 +0.01(+0.25%)
Aug 11, 2015 5.672 5.784 5.672 5.728 44,916,692 -0.03(-0.50%)
Aug 10, 2015 5.525 5.798 5.491 5.757 68,387,536 +0.19(+3.48%)
Aug 07, 2015 5.438 5.658 5.297 5.563 145,111,808 +0.61(+12.37%)
Aug 06, 2015 4.970 5.007 4.869 4.951 67,562,360 -0.03(-0.63%)
Aug 05, 2015 5.053 5.057 4.971 4.982 24,228,452 +0.05(+1.03%)
Aug 04, 2015 4.895 4.946 4.876 4.932 26,855,792 +0.02(+0.39%)
Aug 03, 2015 4.869 4.917 4.806 4.912 41,009,460 +0.08(+1.70%)
Jul 31, 2015 4.866 4.869 4.801 4.830 22,549,660 -0.02(-0.35%)
Jul 30, 2015 4.823 4.895 4.823 4.847 19,638,714 +0.01(+0.25%)
Jul 29, 2015 4.767 4.873 4.748 4.835 24,023,124 +0.06(+1.22%)
Jul 28, 2015 4.687 4.808 4.639 4.777 20,478,268 +0.10(+2.18%)
Jul 27, 2015 4.660 4.728 4.622 4.675 19,870,194 -0.03(-0.57%)
Jul 24, 2015 4.791 4.796 4.682 4.702 19,500,836 -0.06(-1.17%)
Jul 23, 2015 4.709 4.827 4.699 4.757 17,546,138 +0.06(+1.26%)
Jul 22, 2015 4.757 4.757 4.641 4.698 36,810,696 -0.09(-1.95%)
Jul 21, 2015 4.760 4.859 4.760 4.791 15,460,728 +0.02(+0.46%)
Jul 20, 2015 4.859 4.878 4.757 4.769 19,455,646 -0.09(-1.84%)
Jul 17, 2015 4.871 4.876 4.796 4.859 22,756,588 -0.03(-0.59%)
Jul 16, 2015 4.810 4.888 4.794 4.888 29,212,600 +0.11(+2.23%)
Jul 15, 2015 4.803 4.835 4.738 4.781 27,436,690 -0.03(-0.70%)
Jul 14, 2015 4.820 4.824 4.752 4.815 25,735,230 +0.00(+0.05%)
Jul 13, 2015 4.830 4.840 4.780 4.813 21,940,730 +0.03(+0.66%)
Jul 10, 2015 4.760 4.825 4.748 4.781 22,378,266 +0.08(+1.75%)
Jul 09, 2015 4.832 4.854 4.670 4.699 36,926,252 -0.06(-1.22%)
Jul 08, 2015 4.764 4.794 4.718 4.757 34,334,492 -0.03(-0.71%)
Jul 07, 2015 4.854 4.873 4.639 4.791 61,364,700 -0.09(-1.88%)
Jul 06, 2015 4.902 4.970 4.846 4.883 22,177,916 -0.06(-1.22%)
Jul 02, 2015 4.936 4.944 4.944 4.944 15,052,214 +0.00(+0.10%)
Jul 01, 2015 4.990 5.060 4.895 4.939 31,280,820 +0.07(+1.44%)
Jun 30, 2015 4.900 4.922 4.835 4.869 32,622,660 -0.00(-0.05%)
Jun 29, 2015 4.963 5.014 4.864 4.871 40,451,080 -0.15(-2.99%)
Jun 26, 2015 5.084 5.125 4.999 5.021 43,504,716 -0.10(-2.03%)
Jun 25, 2015 5.086 5.157 5.086 5.125 36,186,888 +0.04(+0.76%)
Jun 24, 2015 5.130 5.157 5.062 5.086 26,163,466 -0.05(-0.99%)
Jun 23, 2015 5.283 5.319 5.096 5.137 42,756,480 -0.13(-2.55%)
Jun 22, 2015 5.304 5.333 5.193 5.272 53,095,308 -0.02(-0.43%)
Jun 19, 2015 5.312 5.333 5.246 5.295 36,726,672 -0.02(-0.32%)
Jun 18, 2015 5.268 5.346 5.254 5.312 30,917,696 +0.09(+1.67%)
Jun 17, 2015 5.162 5.254 5.149 5.224 24,116,124 +0.06(+1.17%)
Jun 16, 2015 5.091 5.171 5.040 5.164 26,527,572 +0.06(+1.23%)
Jun 15, 2015 5.084 5.124 5.048 5.101 31,655,346 -0.01(-0.19%)
Jun 12, 2015 5.220 5.251 5.099 5.111 33,429,390 -0.14(-2.72%)
Jun 11, 2015 5.198 5.290 5.198 5.254 29,229,144 +0.06(+1.07%)
Jun 10, 2015 5.229 5.263 5.169 5.198 54,672,348 -0.09(-1.78%)
Jun 09, 2015 5.270 5.331 5.266 5.292 26,526,040 +0.03(+0.51%)
Jun 08, 2015 5.372 5.408 5.205 5.266 35,400,236 -0.12(-2.29%)
Jun 05, 2015 5.331 5.413 5.275 5.389 32,354,768 +0.04(+0.77%)
Jun 04, 2015 5.222 5.365 5.222 5.348 33,427,742 +0.09(+1.80%)
Jun 03, 2015 5.326 5.367 5.244 5.254 25,884,604 -0.06(-1.07%)
Jun 02, 2015 5.384 5.413 5.307 5.310 23,162,104 -0.11(-1.99%)
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.