Skip to main content

NVIDIA Corp (NQ: NVDA )

904.26 +1.76 (+0.20%)
Streaming Delayed Price Updated: 2:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 8.830 8.850 8.607 8.703 32,855,260 -0.16(-1.85%)
Apr 28, 2016 9.082 9.136 8.845 8.867 38,909,764 -0.27(-2.98%)
Apr 27, 2016 8.913 9.144 8.897 9.139 35,967,152 +0.20(+2.28%)
Apr 26, 2016 8.982 9.085 8.896 8.935 21,895,548 +0.01(+0.08%)
Apr 25, 2016 8.886 8.977 8.862 8.928 19,595,690 +0.04(+0.50%)
Apr 22, 2016 8.948 9.009 8.853 8.884 22,815,966 -0.03(-0.38%)
Apr 21, 2016 8.931 8.972 8.879 8.918 18,188,912 -0.01(-0.11%)
Apr 20, 2016 8.879 8.982 8.869 8.928 20,431,278 +0.03(+0.39%)
Apr 19, 2016 9.090 9.107 8.837 8.894 31,553,696 -0.16(-1.79%)
Apr 18, 2016 9.077 9.077 8.967 9.055 31,366,250 -0.04(-0.43%)
Apr 15, 2016 9.021 9.175 8.992 9.095 44,599,824 +0.07(+0.79%)
Apr 14, 2016 8.975 9.063 8.938 9.024 42,517,100 +0.02(+0.27%)
Apr 13, 2016 8.818 9.002 8.818 8.999 35,795,468 +0.22(+2.51%)
Apr 12, 2016 8.818 8.830 8.607 8.779 29,881,122 -0.01(-0.11%)
Apr 11, 2016 8.786 8.933 8.759 8.788 39,552,624 +0.05(+0.62%)
Apr 08, 2016 8.749 8.806 8.648 8.735 26,122,224 +0.06(+0.65%)
Apr 07, 2016 8.713 8.791 8.641 8.678 38,589,860 -0.09(-1.03%)
Apr 06, 2016 8.646 8.774 8.482 8.769 46,271,612 +0.01(+0.14%)
Apr 05, 2016 8.690 8.837 8.656 8.757 34,657,844 -0.01(-0.14%)
Apr 04, 2016 8.928 8.975 8.735 8.769 40,208,040 -0.09(-0.97%)
Apr 01, 2016 8.673 8.859 8.607 8.855 35,548,808 +0.13(+1.46%)
Mar 31, 2016 8.798 8.818 8.659 8.727 38,770,976 -0.03(-0.36%)
Mar 30, 2016 8.700 8.879 8.695 8.759 38,448,112 +0.09(+1.05%)
Mar 29, 2016 8.495 8.688 8.475 8.668 26,721,016 +0.14(+1.61%)
Mar 28, 2016 8.431 8.568 8.421 8.531 27,087,060 +0.09(+1.01%)
Mar 24, 2016 8.357 8.446 8.446 8.446 25,001,650 +0.01(+0.15%)
Mar 23, 2016 8.328 8.495 8.291 8.433 43,786,800 +0.14(+1.71%)
Mar 22, 2016 8.279 8.349 8.188 8.291 24,700,620 -0.01(-0.18%)
Mar 21, 2016 8.208 8.308 8.120 8.306 34,475,156 +0.02(+0.30%)
Mar 18, 2016 8.134 8.389 8.083 8.281 55,678,172 +0.24(+3.02%)
Mar 17, 2016 8.078 8.117 7.930 8.039 36,098,492 -0.07(-0.85%)
Mar 16, 2016 7.814 8.134 7.777 8.108 37,115,472 +0.24(+2.99%)
Mar 15, 2016 7.870 7.921 7.735 7.872 23,089,018 -0.04(-0.50%)
Mar 14, 2016 7.855 7.943 7.818 7.912 19,424,640 +0.02(+0.25%)
Mar 11, 2016 7.875 7.894 7.782 7.892 28,313,018 +0.13(+1.70%)
Mar 10, 2016 7.818 7.863 7.603 7.760 29,199,322 -0.01(-0.16%)
Mar 09, 2016 7.845 7.856 7.672 7.772 22,738,658 -0.00(-0.06%)
Mar 08, 2016 7.841 7.887 7.751 7.777 28,061,904 -0.14(-1.82%)
Mar 07, 2016 7.929 7.983 7.817 7.921 24,517,838 -0.05(-0.65%)
Mar 04, 2016 8.059 8.066 7.912 7.973 17,892,696 -0.02(-0.31%)
Mar 03, 2016 8.059 8.093 7.890 7.997 30,819,152 -0.07(-0.88%)
Mar 02, 2016 7.978 8.098 7.963 8.068 23,866,404 +0.05(+0.58%)
Mar 01, 2016 7.701 8.022 7.689 8.022 35,581,032 +0.34(+4.43%)
Feb 29, 2016 7.743 7.843 7.676 7.681 33,002,190 -0.05(-0.65%)
Feb 26, 2016 7.819 7.838 7.653 7.732 37,078,668 -0.05(-0.66%)
Feb 25, 2016 7.795 7.822 7.644 7.783 35,813,332 +0.02(+0.22%)
Feb 24, 2016 7.680 7.777 7.468 7.766 34,504,744 +0.05(+0.70%)
Feb 23, 2016 7.631 7.783 7.595 7.712 37,834,484 +0.02(+0.25%)
Feb 22, 2016 7.536 7.778 7.522 7.692 46,062,536 +0.26(+3.55%)
Feb 19, 2016 7.292 7.495 7.236 7.429 53,844,280 +0.10(+1.33%)
Feb 18, 2016 7.304 7.559 7.297 7.331 109,469,720 +0.58(+8.60%)
Feb 17, 2016 6.670 6.814 6.643 6.750 78,816,792 +0.16(+2.48%)
Feb 16, 2016 6.370 6.597 6.350 6.587 49,693,876 +0.31(+4.90%)
Feb 12, 2016 6.272 6.279 6.279 6.279 34,912,424 +0.10(+1.70%)
Feb 11, 2016 6.048 6.238 6.048 6.174 34,843,728 -0.03(-0.51%)
Feb 10, 2016 6.260 6.441 6.172 6.206 34,398,516 -0.01(-0.24%)
Feb 09, 2016 6.082 6.397 6.052 6.221 43,574,152 +0.07(+1.07%)
Feb 08, 2016 6.353 6.384 6.065 6.155 62,366,132 -0.30(-4.58%)
Feb 05, 2016 6.838 6.914 6.431 6.450 61,506,432 -0.43(-6.31%)
Feb 04, 2016 6.892 7.041 6.816 6.885 35,662,472 +0.00(+0.04%)
Feb 03, 2016 6.902 6.932 6.724 6.882 33,473,998 +0.03(+0.50%)
Feb 02, 2016 7.077 7.114 6.799 6.848 35,024,328 -0.30(-4.23%)
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.