Skip to main content

NVIDIA Corp (NQ: NVDA )

910.25 +7.75 (+0.86%)
Streaming Delayed Price Updated: 9:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 23.06 23.20 22.69 22.72 44,671,020 -0.26(-1.13%)
Nov 29, 2016 23.16 23.27 22.80 22.98 45,076,056 -0.21(-0.91%)
Nov 28, 2016 23.13 23.34 23.06 23.19 28,263,584 -0.01(-0.05%)
Nov 25, 2016 23.26 23.43 23.02 23.20 19,842,968 +0.05(+0.20%)
Nov 23, 2016 23.15 23.15 23.15 0 +0.11(+0.49%)
Nov 22, 2016 22.95 23.06 22.73 23.04 33,547,486 +0.16(+0.72%)
Nov 21, 2016 23.15 23.21 22.73 22.87 44,333,568 -0.09(-0.41%)
Nov 18, 2016 22.73 23.21 22.58 22.97 58,537,900 +0.24(+1.05%)
Nov 17, 2016 22.71 23.32 22.30 22.73 84,608,120 +0.19(+0.83%)
Nov 16, 2016 21.49 22.77 21.25 22.54 100,374,376 +1.34(+6.31%)
Nov 15, 2016 20.74 21.51 20.65 21.20 63,398,172 +0.63(+3.05%)
Nov 14, 2016 21.67 21.70 20.57 20.58 137,013,104 -1.07(-4.92%)
Nov 11, 2016 19.56 21.84 19.31 21.64 221,053,632 +4.97(+29.81%)
Nov 10, 2016 17.59 17.59 16.85 16.67 85,515,752 -0.54(-3.13%)
Nov 09, 2016 17.03 17.44 16.91 17.21 46,376,240 -0.30(-1.69%)
Nov 08, 2016 17.60 17.66 17.34 17.51 43,621,812 -0.03(-0.15%)
Nov 07, 2016 17.11 17.64 17.10 17.53 49,539,972 +0.91(+5.48%)
Nov 04, 2016 16.61 16.91 16.38 16.62 33,409,834 -0.10(-0.57%)
Nov 03, 2016 17.00 17.01 16.39 16.72 31,467,322 -0.20(-1.16%)
Nov 02, 2016 17.12 17.35 16.89 16.92 30,054,056 -0.07(-0.42%)
Nov 01, 2016 17.57 17.67 16.80 16.99 48,076,184 -0.52(-2.97%)
Oct 31, 2016 17.42 17.62 17.41 17.51 25,647,166 +0.15(+0.85%)
Oct 28, 2016 17.47 17.74 17.33 17.36 29,556,018 -0.03(-0.17%)
Oct 27, 2016 17.89 17.92 17.32 17.39 39,493,240 -0.36(-2.05%)
Oct 26, 2016 17.53 17.95 17.52 17.75 33,916,464 +0.07(+0.40%)
Oct 25, 2016 17.37 17.79 17.28 17.68 40,382,560 +0.29(+1.64%)
Oct 24, 2016 16.73 17.42 16.73 17.40 34,526,036 +0.78(+4.69%)
Oct 21, 2016 16.60 16.65 16.46 16.62 28,402,780 -0.05(-0.28%)
Oct 20, 2016 16.54 16.72 16.31 16.66 31,711,200 +0.31(+1.90%)
Oct 19, 2016 16.28 16.43 16.19 16.35 20,227,828 -0.03(-0.21%)
Oct 18, 2016 16.37 16.48 16.30 16.39 27,370,826 +0.25(+1.52%)
Oct 17, 2016 16.23 16.38 16.12 16.14 19,844,478 -0.09(-0.58%)
Oct 14, 2016 16.27 16.38 16.14 16.23 33,598,280 +0.16(+0.98%)
Oct 13, 2016 16.15 16.19 15.67 16.08 39,640,120 -0.27(-1.63%)
Oct 12, 2016 16.20 16.43 16.07 16.34 42,671,296 +0.07(+0.45%)
Oct 11, 2016 16.45 16.48 16.14 16.27 39,482,208 -0.24(-1.45%)
Oct 10, 2016 16.53 16.62 16.35 16.51 29,245,630 +0.06(+0.37%)
Oct 07, 2016 16.68 16.72 16.40 16.45 29,089,098 -0.12(-0.73%)
Oct 06, 2016 16.58 16.69 16.30 16.57 36,578,588 -0.22(-1.30%)
Oct 05, 2016 16.95 17.12 16.73 16.79 31,023,436 -0.02(-0.10%)
Oct 04, 2016 16.86 17.15 16.68 16.80 28,612,176 -0.04(-0.22%)
Oct 03, 2016 16.86 17.10 16.81 16.84 24,560,524 -0.02(-0.10%)
Sep 30, 2016 16.67 17.02 16.57 16.86 43,652,596 +0.28(+1.66%)
Sep 29, 2016 16.40 16.63 16.25 16.58 34,187,272 +0.15(+0.93%)
Sep 28, 2016 16.39 16.44 16.22 16.43 32,473,122 +0.06(+0.36%)
Sep 27, 2016 15.77 16.39 15.76 16.37 40,897,528 +0.54(+3.42%)
Sep 26, 2016 15.80 15.89 15.63 15.83 23,374,250 -0.15(-0.94%)
Sep 23, 2016 16.02 16.06 15.91 15.98 28,060,084 -0.02(-0.11%)
Sep 22, 2016 16.05 16.10 15.91 16.00 31,366,476 +0.04(+0.25%)
Sep 21, 2016 15.57 15.99 15.57 15.96 34,164,832 +0.44(+2.81%)
Sep 20, 2016 15.84 15.84 15.44 15.52 33,646,572 -0.14(-0.91%)
Sep 19, 2016 15.62 16.06 15.55 15.66 42,384,432 +0.20(+1.32%)
Sep 16, 2016 15.48 15.56 15.28 15.46 91,704,496 +0.04(+0.24%)
Sep 15, 2016 14.88 15.44 14.85 15.42 52,363,584 +0.56(+3.79%)
Sep 14, 2016 14.76 14.91 14.64 14.86 32,453,928 +0.13(+0.89%)
Sep 13, 2016 14.91 15.08 14.65 14.73 47,939,800 -0.22(-1.45%)
Sep 12, 2016 14.45 14.97 14.10 14.95 60,779,128 +0.30(+2.07%)
Sep 09, 2016 15.24 15.33 14.52 14.64 70,904,640 -0.77(-4.98%)
Sep 08, 2016 15.29 15.44 15.11 15.41 32,091,766 +0.11(+0.72%)
Sep 07, 2016 15.48 15.56 15.21 15.30 40,435,532 -0.23(-1.47%)
Sep 06, 2016 15.44 15.53 15.36 15.53 31,140,872 +0.15(+0.94%)
Sep 02, 2016 15.57 15.38 15.38 15.38 32,837,564 -0.15(-0.98%)
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.