Skip to main content

NVIDIA Corp (NQ: NVDA )

907.03 +4.53 (+0.50%)
Streaming Delayed Price Updated: 1:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 26.30 26.30 26.30 0 -1.16(-4.21%)
Dec 29, 2016 25.85 27.47 25.33 27.46 220,254,112 +0.54(+2.00%)
Dec 28, 2016 29.47 29.55 26.78 26.92 232,469,616 -1.99(-6.88%)
Dec 27, 2016 27.61 28.92 27.40 28.91 120,908,792 +1.86(+6.87%)
Dec 23, 2016 27.05 27.05 27.05 0 +0.66(+2.49%)
Dec 22, 2016 26.32 26.83 26.25 26.39 72,887,360 +0.32(+1.21%)
Dec 21, 2016 26.03 26.11 25.55 26.08 58,424,148 +0.16(+0.63%)
Dec 20, 2016 25.77 26.15 25.65 25.91 85,987,112 +0.87(+3.48%)
Dec 19, 2016 24.57 25.24 24.39 25.04 75,520,840 +0.30(+1.22%)
Dec 16, 2016 24.60 24.81 24.08 24.74 110,546,040 +0.42(+1.72%)
Dec 15, 2016 23.88 24.62 23.80 24.32 75,724,576 +0.56(+2.34%)
Dec 14, 2016 22.80 23.93 22.56 23.77 99,766,952 +1.30(+5.79%)
Dec 13, 2016 22.20 22.74 22.19 22.46 39,185,096 +0.39(+1.76%)
Dec 12, 2016 22.14 22.16 21.57 22.07 60,974,992 -0.55(-2.43%)
Dec 09, 2016 23.21 23.23 22.35 22.62 38,790,284 -0.41(-1.78%)
Dec 08, 2016 23.45 23.81 22.93 23.03 38,692,648 -0.39(-1.67%)
Dec 07, 2016 22.88 23.48 22.69 23.42 48,757,392 +0.41(+1.80%)
Dec 06, 2016 22.72 23.09 22.56 23.01 50,600,888 +0.37(+1.64%)
Dec 05, 2016 22.17 22.82 21.93 22.64 61,094,396 +0.85(+3.88%)
Dec 02, 2016 21.25 21.88 20.97 21.79 48,528,648 +0.20(+0.92%)
Dec 01, 2016 22.69 22.71 20.89 21.59 105,028,048 -1.12(-4.95%)
Nov 30, 2016 23.06 23.20 22.69 22.72 44,669,516 -0.26(-1.13%)
Nov 29, 2016 23.16 23.27 22.80 22.98 45,074,536 -0.21(-0.91%)
Nov 28, 2016 23.13 23.34 23.07 23.19 28,262,630 -0.01(-0.05%)
Nov 25, 2016 23.26 23.43 23.02 23.20 19,842,300 +0.05(+0.20%)
Nov 23, 2016 23.15 23.15 23.15 0 +0.11(+0.49%)
Nov 22, 2016 22.95 23.06 22.73 23.04 33,546,354 +0.16(+0.72%)
Nov 21, 2016 23.15 23.21 22.73 22.88 44,332,072 -0.09(-0.41%)
Nov 18, 2016 22.73 23.21 22.59 22.97 58,535,928 +0.24(+1.05%)
Nov 17, 2016 22.71 23.32 22.30 22.73 84,605,264 +0.19(+0.83%)
Nov 16, 2016 21.49 22.77 21.25 22.54 100,370,992 +1.34(+6.31%)
Nov 15, 2016 20.74 21.52 20.65 21.21 63,396,032 +0.63(+3.05%)
Nov 14, 2016 21.67 21.70 20.57 20.58 137,008,480 -1.07(-4.92%)
Nov 11, 2016 19.56 21.84 19.31 21.64 221,046,176 +4.97(+29.81%)
Nov 10, 2016 17.59 17.59 16.85 16.67 85,512,864 -0.54(-3.13%)
Nov 09, 2016 17.03 17.44 16.91 17.21 46,374,676 -0.30(-1.69%)
Nov 08, 2016 17.60 17.66 17.34 17.51 43,620,340 -0.03(-0.15%)
Nov 07, 2016 17.11 17.65 17.10 17.53 49,538,300 +0.91(+5.48%)
Nov 04, 2016 16.61 16.91 16.38 16.62 33,408,706 -0.10(-0.57%)
Nov 03, 2016 17.00 17.01 16.40 16.72 31,466,260 -0.20(-1.16%)
Nov 02, 2016 17.12 17.35 16.89 16.92 30,053,042 -0.07(-0.42%)
Nov 01, 2016 17.57 17.67 16.80 16.99 48,074,564 -0.52(-2.97%)
Oct 31, 2016 17.42 17.62 17.41 17.51 25,646,302 +0.15(+0.85%)
Oct 28, 2016 17.47 17.74 17.33 17.36 29,555,022 -0.03(-0.17%)
Oct 27, 2016 17.89 17.92 17.32 17.39 39,491,908 -0.36(-2.05%)
Oct 26, 2016 17.53 17.95 17.52 17.75 33,915,320 +0.07(+0.40%)
Oct 25, 2016 17.37 17.79 17.28 17.68 40,381,200 +0.29(+1.64%)
Oct 24, 2016 16.73 17.42 16.73 17.40 34,524,872 +0.78(+4.69%)
Oct 21, 2016 16.60 16.65 16.46 16.62 28,401,822 -0.05(-0.28%)
Oct 20, 2016 16.55 16.72 16.31 16.66 31,710,130 +0.31(+1.90%)
Oct 19, 2016 16.28 16.43 16.19 16.35 20,227,146 -0.03(-0.21%)
Oct 18, 2016 16.37 16.48 16.30 16.39 27,369,904 +0.25(+1.52%)
Oct 17, 2016 16.23 16.39 16.12 16.14 19,843,808 -0.09(-0.58%)
Oct 14, 2016 16.27 16.39 16.14 16.24 33,597,144 +0.16(+0.98%)
Oct 13, 2016 16.15 16.19 15.67 16.08 39,638,780 -0.27(-1.63%)
Oct 12, 2016 16.20 16.43 16.07 16.34 42,669,860 +0.07(+0.45%)
Oct 11, 2016 16.45 16.48 16.14 16.27 39,480,876 -0.24(-1.45%)
Oct 10, 2016 16.53 16.62 16.35 16.51 29,244,642 +0.06(+0.37%)
Oct 07, 2016 16.68 16.72 16.40 16.45 29,088,116 -0.12(-0.73%)
Oct 06, 2016 16.58 16.69 16.30 16.57 36,577,352 -0.22(-1.30%)
Oct 05, 2016 16.95 17.12 16.73 16.79 31,022,388 -0.02(-0.10%)
Oct 04, 2016 16.87 17.15 16.68 16.80 28,611,212 -0.04(-0.22%)
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.