NVIDIA Corp (NQ: NVDA )

627.18 USD +18.82 (+3.09%)
Official Closing Price Updated: 7:59 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 31.61 32.02 31.34 31.36 8,083,551 -0.32(-1.01%)
Feb 26, 2016 32.04 32.12 31.36 31.68 9,049,073 -0.21(-0.66%)
Feb 25, 2016 31.94 32.05 31.32 31.89 8,740,267 +0.07(+0.22%)
Feb 24, 2016 31.47 31.87 30.60 31.82 8,420,905 +0.22(+0.70%)
Feb 23, 2016 31.27 31.89 31.12 31.60 9,233,530 +0.08(+0.25%)
Feb 22, 2016 30.88 31.87 30.82 31.52 11,241,592 +1.08(+3.55%)
Feb 19, 2016 29.88 30.71 29.65 30.44 13,140,732 +0.40(+1.33%)
Feb 18, 2016 29.93 30.98 29.90 30.04 26,716,155 +2.38(+8.60%)
Feb 17, 2016 27.33 27.92 27.22 27.66 19,235,290 +0.67(+2.48%)
Feb 16, 2016 26.10 27.03 26.02 26.99 12,127,823 +1.26(+4.90%)
Feb 12, 2016 25.70 25.73 25.73 25.73 8,520,400 +0.43(+1.70%)
Feb 11, 2016 24.78 25.56 24.78 25.30 8,503,635 -0.13(-0.51%)
Feb 10, 2016 25.65 26.39 25.29 25.43 8,394,980 -0.06(-0.24%)
Feb 09, 2016 24.92 26.21 24.80 25.49 10,634,300 +0.27(+1.07%)
Feb 08, 2016 26.03 26.16 24.85 25.22 15,220,495 -1.21(-4.58%)
Feb 05, 2016 28.02 28.33 26.35 26.43 15,010,685 -1.78(-6.31%)
Feb 04, 2016 28.24 28.85 27.93 28.21 8,703,450 +0.01(+0.04%)
Feb 03, 2016 28.28 28.41 27.55 28.20 8,169,351 +0.14(+0.50%)
Feb 02, 2016 29.00 29.15 27.86 28.06 8,547,710 -1.24(-4.23%)
Feb 01, 2016 29.26 29.45 29.01 29.30 7,246,899 +0.01(+0.03%)
Jan 29, 2016 28.29 29.34 28.18 29.29 7,762,622 +1.24(+4.42%)
Jan 28, 2016 28.59 28.69 27.58 28.05 6,919,451 -0.31(-1.09%)
Jan 27, 2016 28.66 28.75 27.82 28.36 5,791,878 -0.34(-1.18%)
Jan 26, 2016 28.48 28.82 28.18 28.70 5,699,182 +0.28(+0.99%)
Jan 25, 2016 28.44 28.76 28.36 28.42 6,768,203 -0.03(-0.11%)
Jan 22, 2016 28.33 28.64 28.27 28.45 6,450,312 +0.65(+2.34%)
Jan 21, 2016 27.78 28.23 27.21 27.80 12,036,422 +0.32(+1.16%)
Jan 20, 2016 26.81 27.83 26.45 27.48 12,029,457 +0.15(+0.55%)
Jan 19, 2016 27.67 28.45 27.21 27.33 11,344,237 +0.22(+0.81%)
Jan 15, 2016 27.52 27.11 27.11 27.11 21,036,300 -1.56(-5.44%)
Jan 14, 2016 28.66 29.00 27.82 28.67 15,005,789 -0.59(-2.02%)
Jan 13, 2016 30.41 30.61 29.23 29.26 12,041,682 -0.92(-3.05%)
Jan 12, 2016 30.21 30.62 29.97 30.18 11,733,313 +0.50(+1.68%)
Jan 11, 2016 29.66 29.89 29.15 29.68 10,234,595 +0.05(+0.17%)
Jan 08, 2016 30.67 30.70 29.57 29.63 9,961,782 -0.65(-2.15%)
Jan 07, 2016 30.74 30.95 29.88 30.28 16,129,635 -1.25(-3.96%)
Jan 06, 2016 32.35 32.50 31.16 31.53 11,230,220 -1.36(-4.13%)
Jan 05, 2016 32.98 33.44 32.50 32.89 12,242,756 +0.52(+1.61%)
Jan 04, 2016 32.29 32.55 32.04 32.37 8,950,607 -0.59(-1.79%)
Dec 31, 2015 33.34 32.96 32.96 32.96 3,713,200 -0.43(-1.29%)
Dec 30, 2015 33.65 33.94 33.38 33.39 4,505,520 -0.29(-0.86%)
Dec 29, 2015 33.16 33.78 33.07 33.68 5,091,247 +0.54(+1.63%)
Dec 28, 2015 32.82 33.14 32.36 33.14 3,550,703 -0.03(-0.09%)
Dec 24, 2015 32.96 33.17 33.17 33.17 1,311,200 +0.11(+0.35%)
Dec 23, 2015 32.98 33.19 32.92 33.05 3,062,939 +0.12(+0.38%)
Dec 22, 2015 33.00 33.26 32.73 32.93 3,248,569 +0.03(+0.11%)
Dec 21, 2015 32.49 32.93 32.20 32.90 7,105,373 +0.76(+2.35%)
Dec 18, 2015 32.44 32.77 32.10 32.14 9,897,424 -0.53(-1.62%)
Dec 17, 2015 33.22 33.56 32.65 32.67 6,354,044 -0.50(-1.51%)
Dec 16, 2015 33.04 33.28 32.76 33.17 5,906,141 +0.20(+0.61%)
Dec 15, 2015 32.94 33.20 32.76 32.97 7,682,354 +0.40(+1.23%)
Dec 14, 2015 32.52 32.75 32.19 32.57 6,907,945 +0.08(+0.25%)
Dec 11, 2015 32.65 32.88 32.42 32.49 5,683,038 -0.49(-1.49%)
Dec 10, 2015 32.81 33.16 32.70 32.98 5,912,877 +0.27(+0.83%)
Dec 09, 2015 33.55 33.75 32.37 32.71 9,316,871 -0.85(-2.53%)
Dec 08, 2015 32.70 33.70 32.49 33.56 7,862,033 +0.45(+1.36%)
Dec 07, 2015 33.74 33.74 33.01 33.11 8,337,906 -0.64(-1.90%)
Dec 04, 2015 32.43 33.81 32.43 33.75 11,468,924 +1.32(+4.07%)
Dec 03, 2015 32.76 33.07 32.27 32.43 6,166,255 -0.07(-0.22%)
Dec 02, 2015 32.80 33.14 32.43 32.50 7,355,519 -0.25(-0.76%)
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.