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 (%)
May 29, 2015 5.360 5.394 5.351 5.358 34,609,896 -0.00(-0.05%)
May 28, 2015 5.288 5.378 5.288 5.360 33,834,148 +0.07(+1.37%)
May 27, 2015 5.053 5.311 5.036 5.288 44,642,624 +0.27(+5.35%)
May 26, 2015 5.026 5.060 4.981 5.019 26,820,040 -0.03(-0.62%)
May 22, 2015 5.070 5.050 5.050 5.050 21,952,420 -0.01(-0.14%)
May 21, 2015 5.096 5.118 5.053 5.058 24,750,582 -0.04(-0.71%)
May 20, 2015 5.096 5.157 5.089 5.094 20,323,932 +0.00(+0.00%)
May 19, 2015 5.133 5.150 5.084 5.094 26,208,508 -0.03(-0.63%)
May 18, 2015 5.121 5.157 5.097 5.126 33,711,368 -0.01(-0.14%)
May 15, 2015 5.152 5.177 5.102 5.133 22,388,868 +0.00(+0.05%)
May 14, 2015 5.063 5.157 5.051 5.131 30,399,992 +0.08(+1.62%)
May 13, 2015 5.056 5.095 5.001 5.049 32,005,022 +0.03(+0.58%)
May 12, 2015 4.936 5.061 4.933 5.020 40,332,660 +0.05(+0.97%)
May 11, 2015 4.950 5.022 4.911 4.972 56,446,852 -0.05(-0.94%)
May 08, 2015 5.063 5.263 4.938 5.019 118,939,000 -0.40(-7.40%)
May 07, 2015 5.304 5.437 5.287 5.420 55,429,128 +0.09(+1.76%)
May 06, 2015 5.338 5.384 5.256 5.326 32,827,506 +0.02(+0.32%)
May 05, 2015 5.430 5.437 5.285 5.309 30,387,254 -0.14(-2.57%)
May 04, 2015 5.478 5.514 5.432 5.449 20,822,056 -0.03(-0.62%)
May 01, 2015 5.393 5.500 5.369 5.483 26,656,854 +0.13(+2.50%)
Apr 30, 2015 5.309 5.375 5.297 5.349 22,702,002 +0.01(+0.25%)
Apr 29, 2015 5.338 5.391 5.314 5.336 20,244,846 -0.04(-0.74%)
Apr 28, 2015 5.340 5.395 5.290 5.375 24,324,534 +0.03(+0.47%)
Apr 27, 2015 5.326 5.444 5.280 5.350 25,773,730 +0.04(+0.77%)
Apr 24, 2015 5.353 5.355 5.249 5.309 24,996,190 -0.05(-0.86%)
Apr 23, 2015 5.278 5.406 5.218 5.355 26,907,000 -0.02(-0.40%)
Apr 22, 2015 5.348 5.384 5.266 5.377 21,516,910 +0.06(+1.16%)
Apr 21, 2015 5.389 5.389 5.290 5.315 23,906,514 -0.01(-0.16%)
Apr 20, 2015 5.374 5.408 5.314 5.324 24,027,744 -0.03(-0.50%)
Apr 17, 2015 5.307 5.403 5.304 5.350 30,460,790 -0.07(-1.29%)
Apr 16, 2015 5.422 5.468 5.381 5.420 16,108,418 -0.03(-0.62%)
Apr 15, 2015 5.403 5.490 5.377 5.454 25,265,792 +0.07(+1.21%)
Apr 14, 2015 5.413 5.434 5.337 5.389 22,847,104 -0.05(-0.84%)
Apr 13, 2015 5.473 5.504 5.410 5.434 24,555,658 -0.05(-0.92%)
Apr 10, 2015 5.434 5.487 5.415 5.485 26,839,572 +0.06(+1.04%)
Apr 09, 2015 5.266 5.447 5.263 5.428 39,360,996 +0.12(+2.29%)
Apr 08, 2015 5.273 5.326 5.222 5.307 38,012,252 +0.04(+0.73%)
Apr 07, 2015 5.222 5.324 5.193 5.268 42,942,976 +0.05(+0.90%)
Apr 06, 2015 5.054 5.239 5.001 5.221 53,513,772 +0.15(+2.87%)
Apr 02, 2015 5.092 5.075 5.075 5.075 19,938,536 +0.01(+0.24%)
Apr 01, 2015 5.063 5.080 4.977 5.063 34,312,752 +0.02(+0.41%)
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%)
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.