Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 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 (%)
Jul 29, 2016 1.409 1.430 1.384 1.427 409,856,000 +0.02(+1.64%)
Jul 28, 2016 1.404 1.414 1.399 1.404 221,956,240 +0.00(+0.21%)
Jul 27, 2016 1.427 1.430 1.392 1.401 446,931,648 -0.01(-1.01%)
Jul 26, 2016 1.403 1.422 1.401 1.415 514,756,960 +0.02(+1.71%)
Jul 25, 2016 1.374 1.394 1.368 1.391 312,705,952 +0.03(+1.85%)
Jul 22, 2016 1.334 1.366 1.325 1.366 315,974,336 +0.04(+2.72%)
Jul 21, 2016 1.352 1.356 1.325 1.330 361,545,568 -0.02(-1.84%)
Jul 20, 2016 1.342 1.362 1.336 1.355 296,652,096 +0.02(+1.31%)
Jul 19, 2016 1.323 1.342 1.320 1.337 382,901,728 +0.01(+1.04%)
Jul 18, 2016 1.333 1.335 1.318 1.323 253,151,952 +0.01(+0.51%)
Jul 15, 2016 1.315 1.323 1.295 1.317 428,896,256 -0.02(-1.16%)
Jul 14, 2016 1.326 1.344 1.315 1.332 317,030,336 +0.01(+1.02%)
Jul 13, 2016 1.322 1.329 1.317 1.319 324,774,720 -0.00(-0.04%)
Jul 12, 2016 1.314 1.331 1.298 1.319 437,021,120 +0.02(+1.50%)
Jul 11, 2016 1.289 1.309 1.287 1.300 449,014,272 +0.03(+2.30%)
Jul 08, 2016 1.234 1.276 1.221 1.270 482,247,968 +0.05(+4.01%)
Jul 07, 2016 1.198 1.226 1.193 1.221 395,627,776 +0.04(+3.25%)
Jul 05, 2016 1.159 1.185 1.150 1.183 371,318,464 +0.02(+1.48%)
Jul 01, 2016 1.168 1.166 1.166 1.166 218,631,728 -0.01(-0.75%)
Jun 30, 2016 1.167 1.182 1.158 1.174 431,140,448 +0.01(+0.77%)
Jun 29, 2016 1.157 1.174 1.154 1.165 319,104,224 +0.02(+1.63%)
Jun 28, 2016 1.152 1.153 1.131 1.147 382,168,448 +0.02(+1.46%)
Jun 27, 2016 1.133 1.142 1.114 1.130 450,289,504 -0.01(-1.07%)
Jun 24, 2016 1.162 1.183 1.132 1.143 1,018,353,984 -0.07(-5.69%)
Jun 23, 2016 1.191 1.213 1.190 1.211 297,826,240 +0.03(+2.67%)
Jun 22, 2016 1.183 1.191 1.178 1.180 202,741,920 -0.00(-0.08%)
Jun 21, 2016 1.193 1.196 1.179 1.181 212,638,240 -0.01(-0.61%)
Jun 20, 2016 1.186 1.203 1.185 1.188 293,962,464 +0.02(+1.80%)
Jun 17, 2016 1.189 1.190 1.162 1.167 471,311,776 -0.02(-1.75%)
Jun 16, 2016 1.174 1.190 1.163 1.188 246,590,832 +0.00(+0.40%)
Jun 15, 2016 1.181 1.193 1.168 1.183 301,232,640 +0.01(+1.02%)
Jun 14, 2016 1.166 1.177 1.153 1.171 298,537,824 +0.00(+0.19%)
Jun 13, 2016 1.155 1.192 1.155 1.169 475,895,840 +0.01(+1.28%)
Jun 10, 2016 1.170 1.180 1.153 1.154 400,286,848 -0.03(-2.49%)
Jun 09, 2016 1.150 1.185 1.147 1.184 472,471,296 +0.03(+2.60%)
Jun 08, 2016 1.158 1.162 1.144 1.154 234,771,584 -0.00(-0.32%)
Jun 07, 2016 1.162 1.169 1.157 1.157 193,477,872 +0.00(+0.19%)
Jun 06, 2016 1.164 1.173 1.149 1.155 322,719,808 -0.01(-0.52%)
Jun 03, 2016 1.166 1.168 1.141 1.161 461,377,888 -0.02(-1.40%)
Jun 02, 2016 1.176 1.188 1.164 1.178 329,109,312 +0.01(+0.71%)
Jun 01, 2016 1.162 1.181 1.158 1.169 387,325,312 +0.00(+0.19%)
May 31, 2016 1.152 1.170 1.151 1.167 412,767,488 +0.02(+1.79%)
May 27, 2016 1.142 1.147 1.147 1.147 277,598,496 +0.01(+0.55%)
May 26, 2016 1.131 1.149 1.127 1.141 310,105,504 +0.01(+1.06%)
May 25, 2016 1.137 1.141 1.120 1.129 459,062,240 -0.00(-0.42%)
May 24, 2016 1.110 1.137 1.107 1.133 416,053,760 +0.02(+2.17%)
May 23, 2016 1.112 1.116 1.102 1.109 413,917,952 +0.00(+0.16%)
May 20, 2016 1.095 1.112 1.093 1.107 391,366,176 +0.02(+1.79%)
May 19, 2016 1.079 1.096 1.077 1.088 399,167,456 +0.00(+0.44%)
May 18, 2016 1.049 1.095 1.049 1.083 541,404,736 +0.03(+2.55%)
May 17, 2016 1.049 1.064 1.036 1.056 628,799,104 +0.00(+0.21%)
May 16, 2016 1.016 1.069 1.013 1.054 973,525,120 +0.03(+2.95%)
May 13, 2016 0.9790 1.024 0.9790 1.024 2,111,780,864 +0.14(+15.21%)
May 12, 2016 0.9073 0.9113 0.8726 0.8886 670,320,640 -0.01(-1.36%)
May 11, 2016 0.9011 0.9108 0.8961 0.9008 328,344,704 +0.00(+0.28%)
May 10, 2016 0.8869 0.8999 0.8784 0.8984 269,751,936 +0.02(+1.93%)
May 09, 2016 0.8849 0.8886 0.8741 0.8814 333,568,800 -0.00(-0.14%)
May 06, 2016 0.8721 0.8850 0.8704 0.8826 183,372,400 +0.01(+1.03%)
May 05, 2016 0.8756 0.8839 0.8671 0.8736 247,062,912 +0.01(+0.60%)
May 04, 2016 0.8779 0.8786 0.8594 0.8684 526,138,496 -0.02(-2.28%)
May 03, 2016 0.8891 0.8926 0.8809 0.8886 224,185,264 -0.01(-1.19%)
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.