Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 5.818 6.000 5.784 5.993 57,210,712 +0.23(+3.96%)
Sep 29, 2015 5.726 5.774 5.645 5.765 39,149,324 +0.10(+1.76%)
Sep 28, 2015 5.740 5.775 5.628 5.665 40,676,456 -0.08(-1.31%)
Sep 25, 2015 5.769 5.852 5.684 5.740 38,014,096 +0.04(+0.73%)
Sep 24, 2015 5.558 5.757 5.473 5.699 39,323,956 +0.11(+1.91%)
Sep 23, 2015 5.570 5.626 5.548 5.592 16,620,295 +0.03(+0.48%)
Sep 22, 2015 5.597 5.636 5.535 5.565 23,481,200 -0.16(-2.72%)
Sep 21, 2015 5.670 5.733 5.641 5.721 28,983,226 +0.06(+1.03%)
Sep 18, 2015 5.590 5.711 5.555 5.662 33,563,700 -0.00(-0.09%)
Sep 17, 2015 5.713 5.765 5.655 5.667 27,624,896 +0.05(+0.91%)
Sep 16, 2015 5.568 5.648 5.525 5.616 17,841,198 +0.04(+0.70%)
Sep 15, 2015 5.519 5.607 5.502 5.577 33,724,756 +0.06(+1.10%)
Sep 14, 2015 5.534 5.551 5.487 5.517 19,790,596 +0.01(+0.18%)
Sep 11, 2015 5.429 5.543 5.406 5.507 31,010,936 +0.02(+0.31%)
Sep 10, 2015 5.373 5.558 5.348 5.490 36,716,948 +0.09(+1.57%)
Sep 09, 2015 5.531 5.577 5.393 5.405 29,756,618 -0.11(-1.98%)
Sep 08, 2015 5.417 5.536 5.395 5.514 24,515,618 +0.23(+4.28%)
Sep 04, 2015 5.322 5.288 5.288 5.288 29,611,226 -0.13(-2.34%)
Sep 03, 2015 5.480 5.507 5.405 5.414 26,997,938 +0.01(+0.27%)
Sep 02, 2015 5.385 5.402 5.295 5.400 35,376,784 +0.16(+3.01%)
Sep 01, 2015 5.307 5.397 5.203 5.242 36,339,880 -0.22(-4.09%)
Aug 31, 2015 5.500 5.538 5.442 5.465 22,555,294 -0.06(-1.10%)
Aug 28, 2015 5.502 5.560 5.462 5.526 33,001,760 +0.02(+0.44%)
Aug 27, 2015 5.359 5.504 5.327 5.502 47,687,276 +0.20(+3.76%)
Aug 26, 2015 5.091 5.307 5.052 5.303 63,221,704 +0.37(+7.54%)
Aug 25, 2015 5.256 5.276 4.935 4.931 64,026,116 -0.10(-2.08%)
Aug 24, 2015 4.928 5.307 4.863 5.035 70,149,744 -0.18(-3.54%)
Aug 21, 2015 5.349 5.439 5.215 5.220 39,348,256 -0.17(-3.11%)
Aug 20, 2015 5.526 5.553 5.361 5.388 43,900,152 -0.20(-3.61%)
Aug 19, 2015 5.604 5.666 5.529 5.590 25,632,002 -0.02(-0.39%)
Aug 18, 2015 5.645 5.684 5.570 5.611 29,519,730 -0.05(-0.91%)
Aug 17, 2015 5.690 5.690 5.593 5.663 28,279,550 -0.04(-0.64%)
Aug 14, 2015 5.690 5.733 5.656 5.699 22,164,198 +0.00(+0.08%)
Aug 13, 2015 5.750 5.762 5.680 5.695 28,590,448 -0.05(-0.84%)
Aug 12, 2015 5.636 5.784 5.636 5.743 39,659,064 +0.01(+0.25%)
Aug 11, 2015 5.673 5.784 5.673 5.728 44,913,604 -0.03(-0.50%)
Aug 10, 2015 5.525 5.799 5.491 5.757 68,382,832 +0.19(+3.48%)
Aug 07, 2015 5.438 5.658 5.297 5.564 145,101,824 +0.61(+12.37%)
Aug 06, 2015 4.971 5.007 4.869 4.951 67,557,712 -0.03(-0.63%)
Aug 05, 2015 5.053 5.058 4.972 4.983 24,226,784 +0.05(+1.03%)
Aug 04, 2015 4.896 4.946 4.876 4.932 26,853,944 +0.02(+0.39%)
Aug 03, 2015 4.869 4.917 4.806 4.912 41,006,636 +0.08(+1.70%)
Jul 31, 2015 4.866 4.869 4.801 4.830 22,548,108 -0.02(-0.35%)
Jul 30, 2015 4.823 4.896 4.823 4.847 19,637,362 +0.01(+0.25%)
Jul 29, 2015 4.767 4.874 4.748 4.835 24,021,472 +0.06(+1.22%)
Jul 28, 2015 4.687 4.808 4.639 4.777 20,476,860 +0.10(+2.18%)
Jul 27, 2015 4.661 4.728 4.622 4.675 19,868,828 -0.03(-0.57%)
Jul 24, 2015 4.791 4.796 4.682 4.702 19,499,494 -0.06(-1.17%)
Jul 23, 2015 4.709 4.828 4.699 4.758 17,544,930 +0.06(+1.26%)
Jul 22, 2015 4.758 4.758 4.641 4.698 36,808,164 -0.09(-1.95%)
Jul 21, 2015 4.760 4.859 4.760 4.791 15,459,664 +0.02(+0.46%)
Jul 20, 2015 4.859 4.879 4.758 4.770 19,454,308 -0.09(-1.84%)
Jul 17, 2015 4.871 4.876 4.796 4.859 22,755,022 -0.03(-0.59%)
Jul 16, 2015 4.811 4.888 4.794 4.888 29,210,590 +0.11(+2.23%)
Jul 15, 2015 4.804 4.835 4.738 4.782 27,434,802 -0.03(-0.70%)
Jul 14, 2015 4.820 4.824 4.753 4.816 25,733,460 +0.00(+0.05%)
Jul 13, 2015 4.830 4.840 4.781 4.813 21,939,220 +0.03(+0.66%)
Jul 10, 2015 4.760 4.825 4.748 4.782 22,376,726 +0.08(+1.75%)
Jul 09, 2015 4.833 4.854 4.670 4.699 36,923,712 -0.06(-1.22%)
Jul 08, 2015 4.765 4.794 4.719 4.758 34,332,128 -0.03(-0.71%)
Jul 07, 2015 4.854 4.874 4.639 4.791 61,360,480 -0.09(-1.88%)
Jul 06, 2015 4.903 4.971 4.846 4.883 22,176,390 -0.06(-1.22%)
Jul 02, 2015 4.937 4.944 4.944 4.944 15,051,178 +0.00(+0.10%)
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.