Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	4.358	4.425	4.358	4.413	18,907,526	+0.04(+0.87%)
Jun 27, 2014	4.365	4.401	4.339	4.375	31,807,996	+0.00(+0.11%)
Jun 26, 2014	4.429	4.432	4.356	4.370	26,985,254	-0.06(-1.34%)
Jun 25, 2014	4.396	4.432	4.356	4.429	22,545,806	+0.05(+1.03%)
Jun 24, 2014	4.446	4.482	4.365	4.384	28,937,930	-0.07(-1.55%)
Jun 23, 2014	4.446	4.455	4.394	4.453	43,482,424	-0.05(-1.16%)
Jun 20, 2014	4.567	4.583	4.470	4.505	37,094,160	-0.05(-1.09%)
Jun 19, 2014	4.577	4.601	4.522	4.555	49,850,580	-0.11(-2.31%)
Jun 18, 2014	4.655	4.684	4.613	4.663	22,639,620	-0.00(-0.10%)
Jun 17, 2014	4.641	4.686	4.617	4.667	16,553,526	+0.03(+0.67%)
Jun 16, 2014	4.629	4.667	4.596	4.636	20,858,594	-0.01(-0.31%)
Jun 13, 2014	4.693	4.696	4.605	4.651	23,933,280	+0.00(+0.10%)
Jun 12, 2014	4.617	4.667	4.577	4.646	35,388,512	+0.03(+0.62%)
Jun 11, 2014	4.541	4.628	4.541	4.617	27,933,058	+0.06(+1.31%)
Jun 10, 2014	4.517	4.579	4.498	4.558	22,836,640	+0.03(+0.63%)
Jun 06, 2014	4.534	4.569	4.517	4.529	16,916,620	+0.02(+0.37%)
Jun 05, 2014	4.501	4.527	4.475	4.513	19,796,506	+0.02(+0.42%)
Jun 04, 2014	4.477	4.527	4.475	4.494	16,901,374	+0.00(+0.11%)
Jun 03, 2014	4.517	4.522	4.429	4.489	25,456,188	-0.02(-0.42%)

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.