Skip to main content

NVIDIA Corp (NQ: NVDA )

187.09 +7.67 (+4.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 23.40 23.54 23.02 23.05 44,025,692 -0.26(-1.13%)
Nov 29, 2016 23.50 23.61 23.13 23.31 44,424,876 -0.21(-0.91%)
Nov 28, 2016 23.47 23.68 23.40 23.53 27,855,280 -0.01(-0.05%)
Nov 25, 2016 23.61 23.77 23.35 23.54 19,556,312 +0.05(+0.20%)
Nov 23, 2016 23.49 23.49 23.49 0 +0.08(+0.34%)
Nov 22, 2016 23.32 23.43 23.09 23.41 33,013,420 +0.17(+0.72%)
Nov 21, 2016 23.52 23.59 23.10 23.25 43,627,792 -0.09(-0.41%)
Nov 18, 2016 23.10 23.58 22.95 23.34 57,605,996 +0.24(+1.05%)
Nov 17, 2016 23.08 23.70 22.66 23.10 83,261,184 +0.19(+0.83%)
Nov 16, 2016 21.84 23.14 21.59 22.91 98,776,448 +1.36(+6.31%)
Nov 15, 2016 21.07 21.86 20.98 21.55 62,388,892 +0.64(+3.05%)
Nov 14, 2016 22.02 22.05 20.91 20.91 134,831,904 -1.08(-4.92%)
Nov 11, 2016 19.88 22.19 19.62 21.99 217,534,528 +5.05(+29.81%)
Nov 10, 2016 17.87 17.88 17.12 16.94 84,154,368 -0.55(-3.13%)
Nov 09, 2016 17.31 17.73 17.18 17.49 45,637,944 -0.30(-1.69%)
Nov 08, 2016 17.89 17.94 17.62 17.79 42,927,368 -0.03(-0.15%)
Nov 07, 2016 17.39 17.93 17.38 17.82 48,751,312 +0.93(+5.48%)
Nov 04, 2016 16.88 17.18 16.64 16.89 32,877,960 -0.10(-0.57%)
Nov 03, 2016 17.27 17.29 16.66 16.99 30,966,372 -0.20(-1.16%)
Nov 02, 2016 17.39 17.63 17.16 17.19 29,575,604 -0.07(-0.42%)
Nov 01, 2016 17.86 17.95 17.07 17.26 47,310,828 -0.53(-2.97%)
Oct 31, 2016 17.70 17.91 17.69 17.79 25,238,872 +0.15(+0.85%)
Oct 28, 2016 17.75 18.02 17.61 17.64 29,085,496 -0.03(-0.17%)
Oct 27, 2016 18.18 18.21 17.60 17.67 38,864,520 -0.37(-2.05%)
Oct 26, 2016 17.82 18.24 17.80 18.04 33,376,524 +0.07(+0.40%)
Oct 25, 2016 17.65 18.07 17.56 17.97 39,739,684 +0.29(+1.64%)
Oct 24, 2016 17.00 17.70 17.00 17.68 33,976,392 +0.79(+4.69%)
Oct 21, 2016 16.87 16.91 16.73 16.89 27,950,616 -0.05(-0.28%)
Oct 20, 2016 16.81 16.99 16.57 16.93 31,206,368 +0.32(+1.90%)
Oct 19, 2016 16.54 16.70 16.45 16.62 19,905,808 -0.04(-0.21%)
Oct 18, 2016 16.63 16.75 16.56 16.65 26,935,092 +0.25(+1.52%)
Oct 17, 2016 16.50 16.65 16.38 16.40 19,528,560 -0.09(-0.58%)
Oct 14, 2016 16.54 16.65 16.40 16.50 33,063,404 +0.16(+0.98%)
Oct 13, 2016 16.41 16.45 15.93 16.34 39,009,060 -0.27(-1.63%)
Oct 12, 2016 16.46 16.69 16.33 16.61 41,991,984 +0.08(+0.45%)
Oct 11, 2016 16.72 16.75 16.41 16.53 38,853,664 -0.24(-1.45%)
Oct 10, 2016 16.80 16.89 16.62 16.77 28,780,048 +0.06(+0.37%)
Oct 07, 2016 16.95 16.99 16.66 16.71 28,626,008 -0.12(-0.73%)
Oct 06, 2016 16.85 16.96 16.57 16.84 35,996,268 -0.22(-1.30%)
Oct 05, 2016 17.22 17.39 17.00 17.06 30,529,552 -0.02(-0.10%)
Oct 04, 2016 17.14 17.43 16.95 17.07 28,156,680 -0.04(-0.22%)
Oct 03, 2016 17.13 17.38 17.08 17.11 24,169,528 -0.02(-0.10%)
Sep 30, 2016 16.94 17.30 16.84 17.13 42,957,660 +0.28(+1.66%)
Sep 29, 2016 16.67 16.90 16.51 16.85 33,643,020 +0.16(+0.93%)
Sep 28, 2016 16.66 16.71 16.48 16.70 31,956,160 +0.06(+0.36%)
Sep 27, 2016 16.02 16.66 16.02 16.64 40,246,452 +0.55(+3.42%)
Sep 26, 2016 16.05 16.15 15.88 16.09 23,002,140 -0.15(-0.94%)
Sep 23, 2016 16.27 16.32 16.16 16.24 27,613,376 -0.02(-0.11%)
Sep 22, 2016 16.31 16.36 16.16 16.25 30,867,132 +0.04(+0.25%)
Sep 21, 2016 15.82 16.25 15.82 16.21 33,620,940 +0.44(+2.81%)
Sep 20, 2016 16.10 16.10 15.69 15.77 33,110,928 -0.14(-0.91%)
Sep 19, 2016 15.88 16.32 15.80 15.92 41,709,684 +0.21(+1.32%)
Sep 16, 2016 15.73 15.81 15.53 15.71 90,244,592 +0.04(+0.24%)
Sep 15, 2016 15.12 15.69 15.09 15.67 51,529,972 +0.57(+3.79%)
Sep 14, 2016 15.00 15.15 14.88 15.10 31,937,272 +0.13(+0.89%)
Sep 13, 2016 15.15 15.32 14.88 14.97 47,176,612 -0.22(-1.45%)
Sep 12, 2016 14.68 15.22 14.33 15.19 59,811,544 +0.31(+2.07%)
Sep 09, 2016 15.49 15.57 14.75 14.88 69,775,864 -0.78(-4.98%)
Sep 08, 2016 15.53 15.69 15.36 15.66 31,580,876 +0.11(+0.72%)
Sep 07, 2016 15.73 15.81 15.46 15.55 39,791,812 -0.23(-1.47%)
Sep 06, 2016 15.69 15.78 15.61 15.78 30,645,120 +0.15(+0.94%)
Sep 02, 2016 15.82 15.63 15.63 15.63 32,314,800 -0.15(-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.