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 (%)
Nov 30, 2016 2.339 2.353 2.301 2.304 440,509,792 -0.03(-1.13%)
Nov 29, 2016 2.349 2.360 2.312 2.330 444,503,936 -0.02(-0.91%)
Nov 28, 2016 2.345 2.367 2.339 2.351 278,712,800 -0.00(-0.05%)
Nov 25, 2016 2.359 2.376 2.334 2.353 195,675,440 +0.00(+0.20%)
Nov 23, 2016 2.348 2.348 2.348 0 +0.01(+0.35%)
Nov 22, 2016 2.331 2.342 2.308 2.340 330,336,160 +0.02(+0.72%)
Nov 21, 2016 2.351 2.357 2.309 2.323 436,544,800 -0.01(-0.41%)
Nov 18, 2016 2.308 2.357 2.294 2.333 576,412,352 +0.02(+1.05%)
Nov 17, 2016 2.306 2.368 2.265 2.308 833,121,216 +0.02(+0.83%)
Nov 16, 2016 2.182 2.312 2.158 2.289 988,368,768 +0.14(+6.31%)
Nov 15, 2016 2.106 2.185 2.097 2.153 624,270,592 +0.06(+3.05%)
Nov 14, 2016 2.201 2.203 2.089 2.090 1,349,143,936 -0.11(-4.92%)
Nov 11, 2016 1.987 2.218 1.961 2.198 2,176,676,096 +0.50(+29.81%)
Nov 10, 2016 1.786 1.786 1.711 1.693 842,058,496 -0.05(-3.13%)
Nov 09, 2016 1.730 1.771 1.717 1.748 456,658,624 -0.03(-1.69%)
Nov 08, 2016 1.787 1.793 1.761 1.778 429,536,288 -0.00(-0.15%)
Nov 07, 2016 1.738 1.792 1.736 1.781 487,811,360 +0.09(+5.48%)
Nov 04, 2016 1.687 1.717 1.663 1.688 328,980,736 -0.01(-0.57%)
Nov 03, 2016 1.726 1.727 1.665 1.698 309,853,152 -0.02(-1.16%)
Nov 02, 2016 1.738 1.762 1.715 1.718 295,936,960 -0.01(-0.42%)
Nov 01, 2016 1.784 1.794 1.706 1.725 473,397,696 -0.05(-2.97%)
Oct 31, 2016 1.769 1.790 1.768 1.778 252,543,120 +0.01(+0.85%)
Oct 28, 2016 1.774 1.801 1.760 1.763 291,032,896 -0.00(-0.17%)
Oct 27, 2016 1.817 1.820 1.759 1.766 388,882,944 -0.04(-2.05%)
Oct 26, 2016 1.781 1.823 1.779 1.803 333,969,408 +0.01(+0.40%)
Oct 25, 2016 1.764 1.806 1.755 1.796 397,639,936 +0.03(+1.64%)
Oct 24, 2016 1.699 1.769 1.699 1.767 339,971,776 +0.08(+4.69%)
Oct 21, 2016 1.686 1.690 1.671 1.687 279,677,152 -0.00(-0.28%)
Oct 20, 2016 1.680 1.698 1.656 1.692 312,254,592 +0.03(+1.90%)
Oct 19, 2016 1.653 1.668 1.644 1.661 199,179,856 -0.00(-0.21%)
Oct 18, 2016 1.662 1.674 1.655 1.664 269,515,712 +0.02(+1.52%)
Oct 17, 2016 1.648 1.664 1.637 1.639 195,405,072 -0.01(-0.58%)
Oct 14, 2016 1.653 1.664 1.639 1.649 330,836,320 +0.02(+0.98%)
Oct 13, 2016 1.640 1.644 1.592 1.633 390,329,248 -0.03(-1.63%)
Oct 12, 2016 1.645 1.668 1.632 1.660 420,176,736 +0.01(+0.45%)
Oct 11, 2016 1.671 1.673 1.639 1.652 388,774,336 -0.02(-1.45%)
Oct 10, 2016 1.679 1.688 1.661 1.676 287,976,544 +0.01(+0.37%)
Oct 07, 2016 1.694 1.698 1.665 1.670 286,435,200 -0.01(-0.73%)
Oct 06, 2016 1.684 1.695 1.655 1.682 360,182,880 -0.02(-1.30%)
Oct 05, 2016 1.721 1.738 1.699 1.705 305,482,272 -0.00(-0.10%)
Oct 04, 2016 1.713 1.741 1.694 1.706 281,739,040 -0.00(-0.22%)
Oct 03, 2016 1.712 1.737 1.707 1.710 241,843,136 -0.00(-0.10%)
Sep 30, 2016 1.693 1.729 1.683 1.712 429,839,392 +0.03(+1.66%)
Sep 29, 2016 1.666 1.689 1.650 1.684 336,636,000 +0.02(+0.93%)
Sep 28, 2016 1.665 1.670 1.647 1.668 319,757,088 +0.01(+0.36%)
Sep 27, 2016 1.601 1.665 1.601 1.662 402,710,720 +0.05(+3.42%)
Sep 26, 2016 1.604 1.614 1.587 1.608 230,162,112 -0.02(-0.94%)
Sep 23, 2016 1.627 1.631 1.616 1.623 276,302,688 -0.00(-0.11%)
Sep 22, 2016 1.630 1.635 1.615 1.625 308,860,160 +0.00(+0.25%)
Sep 21, 2016 1.581 1.624 1.581 1.621 336,415,072 +0.04(+2.81%)
Sep 20, 2016 1.609 1.609 1.568 1.576 331,311,840 -0.01(-0.91%)
Sep 19, 2016 1.587 1.631 1.579 1.591 417,352,000 +0.02(+1.32%)
Sep 16, 2016 1.572 1.580 1.552 1.570 902,998,016 +0.00(+0.24%)
Sep 15, 2016 1.512 1.568 1.508 1.566 515,614,944 +0.06(+3.79%)
Sep 14, 2016 1.499 1.514 1.487 1.509 319,568,096 +0.01(+0.89%)
Sep 13, 2016 1.514 1.532 1.487 1.496 472,054,720 -0.02(-1.45%)
Sep 12, 2016 1.467 1.521 1.432 1.518 598,481,344 +0.03(+2.07%)
Sep 09, 2016 1.548 1.557 1.474 1.487 698,185,472 -0.08(-4.98%)
Sep 08, 2016 1.552 1.568 1.535 1.565 316,001,952 +0.01(+0.72%)
Sep 07, 2016 1.572 1.580 1.545 1.554 398,161,536 -0.02(-1.47%)
Sep 06, 2016 1.568 1.577 1.560 1.577 306,638,688 +0.01(+0.94%)
Sep 02, 2016 1.581 1.562 1.562 1.562 323,345,696 -0.02(-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.