Skip to main content

NVIDIA Corp (NQ: NVDA )

158.27 -4.43 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 30.70 31.12 30.67 30.99 8,361,649 +0.32(+1.05%)
Nov 27, 2015 30.47 30.76 30.31 30.67 2,226,566 +0.25(+0.84%)
Nov 25, 2015 30.39 30.41 30.41 30.41 3,539,143 -0.04(-0.13%)
Nov 24, 2015 30.21 30.71 30.07 30.45 5,001,060 +0.24(+0.81%)
Nov 23, 2015 30.92 30.92 30.09 30.21 6,206,937 -0.46(-1.50%)
Nov 20, 2015 30.63 30.84 30.44 30.67 6,135,116 +0.26(+0.87%)
Nov 19, 2015 30.42 30.70 30.18 30.40 6,501,483 +0.09(+0.29%)
Nov 18, 2015 29.71 30.35 29.38 30.31 8,961,587 +0.73(+2.46%)
Nov 17, 2015 29.66 29.84 29.46 29.59 6,602,883 +0.00(+0.00%)
Nov 16, 2015 29.38 29.61 29.15 29.59 8,842,706 +0.58(+2.01%)
Nov 13, 2015 29.62 29.74 28.86 29.00 7,524,898 -0.58(-1.97%)
Nov 12, 2015 29.63 29.90 29.46 29.59 7,476,704 -0.11(-0.36%)
Nov 11, 2015 30.00 30.22 29.59 29.69 15,929,497 -0.29(-0.97%)
Nov 10, 2015 30.17 30.34 29.34 29.99 14,186,070 -0.58(-1.91%)
Nov 09, 2015 30.40 30.66 30.14 30.57 12,652,725 -0.14(-0.44%)
Nov 06, 2015 29.64 31.09 29.02 30.71 30,112,718 +3.74(+13.86%)
Nov 05, 2015 27.42 27.49 26.89 26.97 12,277,390 -0.31(-1.14%)
Nov 04, 2015 27.66 27.86 27.15 27.28 11,360,577 -0.46(-1.65%)
Nov 03, 2015 27.77 27.92 27.43 27.74 9,678,260 -0.19(-0.70%)
Nov 02, 2015 27.70 27.96 27.53 27.93 4,882,883 +0.32(+1.16%)
Oct 30, 2015 27.23 27.81 27.03 27.61 7,736,013 +0.67(+2.49%)
Oct 29, 2015 27.45 27.74 26.89 26.94 8,404,106 -0.96(-3.45%)
Oct 28, 2015 27.85 27.90 27.45 27.90 5,575,064 +0.22(+0.81%)
Oct 27, 2015 27.56 27.85 27.54 27.68 5,349,862 -0.02(-0.07%)
Oct 26, 2015 27.84 27.91 27.45 27.70 6,356,049 -0.13(-0.45%)
Oct 23, 2015 27.88 28.01 27.46 27.82 9,806,828 +0.18(+0.67%)
Oct 22, 2015 26.99 27.73 26.95 27.64 7,880,654 +0.96(+3.61%)
Oct 21, 2015 27.19 27.36 26.63 26.68 9,932,047 -0.35(-1.30%)
Oct 20, 2015 26.95 27.15 26.74 27.03 6,802,086 -0.04(-0.14%)
Oct 19, 2015 27.20 27.32 26.75 27.07 7,570,395 -0.05(-0.18%)
Oct 16, 2015 26.78 27.37 26.72 27.11 11,518,171 +0.42(+1.57%)
Oct 15, 2015 26.68 27.24 26.40 26.70 13,512,810 +0.07(+0.26%)
Oct 14, 2015 25.72 27.04 25.69 26.63 15,725,639 +0.93(+3.64%)
Oct 13, 2015 25.44 25.84 25.35 25.69 7,666,251 +0.05(+0.19%)
Oct 12, 2015 25.40 25.79 25.21 25.64 5,846,195 +0.27(+1.07%)
Oct 09, 2015 25.33 25.58 24.90 25.37 10,872,195 -0.10(-0.38%)
Oct 08, 2015 25.22 25.54 24.79 25.47 11,817,039 +0.15(+0.58%)
Oct 07, 2015 25.12 25.58 24.71 25.32 7,967,030 +0.26(+1.05%)
Oct 06, 2015 24.48 25.17 24.38 25.06 11,672,942 +0.32(+1.30%)
Oct 05, 2015 24.29 25.04 24.17 24.74 12,381,964 +0.60(+2.50%)
Oct 02, 2015 23.40 24.14 23.15 24.14 9,919,116 +0.61(+2.61%)
Oct 01, 2015 23.99 24.06 22.84 23.52 12,568,821 -0.47(-1.95%)
Sep 30, 2015 23.29 24.02 23.15 23.99 14,292,004 +0.91(+3.96%)
Sep 29, 2015 22.92 23.11 22.60 23.08 9,780,027 +0.40(+1.76%)
Sep 28, 2015 22.98 23.12 22.53 22.68 10,161,526 -0.30(-1.31%)
Sep 25, 2015 23.09 23.43 22.75 22.98 9,496,432 +0.17(+0.73%)
Sep 24, 2015 22.25 23.05 21.91 22.81 9,823,653 +0.43(+1.91%)
Sep 23, 2015 22.30 22.52 22.21 22.38 4,151,973 +0.11(+0.48%)
Sep 22, 2015 22.40 22.56 22.16 22.28 5,865,919 -0.62(-2.72%)
Sep 21, 2015 22.70 22.95 22.58 22.90 7,240,399 +0.23(+1.03%)
Sep 18, 2015 22.37 22.86 22.24 22.67 8,384,663 -0.02(-0.09%)
Sep 17, 2015 22.87 23.08 22.64 22.69 6,901,070 +0.20(+0.91%)
Sep 16, 2015 22.29 22.61 22.12 22.48 4,456,971 +0.16(+0.70%)
Sep 15, 2015 22.09 22.44 22.02 22.33 8,424,897 +0.24(+1.10%)
Sep 14, 2015 22.15 22.22 21.97 22.08 4,943,957 +0.04(+0.18%)
Sep 11, 2015 21.73 22.19 21.64 22.04 7,746,948 +0.07(+0.31%)
Sep 10, 2015 21.51 22.25 21.41 21.98 9,172,387 +0.34(+1.57%)
Sep 09, 2015 22.14 22.33 21.59 21.64 7,433,603 -0.44(-1.98%)
Sep 08, 2015 21.68 22.16 21.60 22.07 6,124,330 +0.91(+4.28%)
Sep 04, 2015 21.30 21.17 21.17 21.17 7,397,282 -0.51(-2.34%)
Sep 03, 2015 21.94 22.04 21.64 21.67 6,744,447 +0.06(+0.27%)
Sep 02, 2015 21.56 21.63 21.20 21.62 8,837,596 +0.63(+3.01%)
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.