NVIDIA Corp (NQ: NVDA )

606.85 USD -7.62 (-1.24%)
Official Closing Price Updated: 4:48 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 104.80 105.20 100.78 101.48 15,626,267 -2.93(-2.81%)
Feb 27, 2017 102.20 105.02 101.56 104.41 17,878,634 +2.95(+2.91%)
Feb 24, 2017 97.07 102.00 95.70 101.46 25,747,597 +0.97(+0.97%)
Feb 23, 2017 105.50 106.39 99.68 100.49 39,679,719 -10.27(-9.27%)
Feb 22, 2017 111.42 111.80 109.99 110.76 10,771,598 -0.31(-0.28%)
Feb 21, 2017 108.23 111.23 108.22 111.07 13,791,287 +3.84(+3.58%)
Feb 17, 2017 107.23 107.23 107.23 0 -0.02(-0.02%)
Feb 16, 2017 109.39 109.44 105.66 107.25 16,173,584 -1.75(-1.61%)
Feb 15, 2017 108.90 109.80 107.76 109.00 9,317,893 +0.22(+0.20%)
Feb 14, 2017 107.99 110.15 106.29 108.78 21,261,506 +0.40(+0.37%)
Feb 13, 2017 113.39 113.98 108.20 108.38 29,480,795 -5.24(-4.61%)
Feb 10, 2017 119.93 120.70 112.60 113.62 41,277,341 -2.76(-2.37%)
Feb 09, 2017 118.86 119.06 115.60 116.38 20,693,083 -2.23(-1.88%)
Feb 08, 2017 118.40 119.31 116.38 118.61 11,230,212 -0.52(-0.44%)
Feb 07, 2017 118.70 120.92 117.99 119.13 18,639,806 +1.82(+1.55%)
Feb 06, 2017 114.00 117.33 114.00 117.31 12,660,115 +2.93(+2.56%)
Feb 03, 2017 115.45 115.90 113.90 114.38 9,318,633 -1.01(-0.88%)
Feb 02, 2017 113.30 115.74 112.06 115.39 12,072,270 +1.44(+1.26%)
Feb 01, 2017 110.58 114.12 109.86 113.95 14,724,442 +4.77(+4.37%)
Jan 31, 2017 108.95 110.05 108.20 109.18 9,060,199 -0.84(-0.76%)
Jan 30, 2017 110.92 111.01 107.91 110.02 12,398,105 -1.75(-1.57%)
Jan 27, 2017 109.93 111.89 108.85 111.77 11,799,929 +2.12(+1.93%)
Jan 26, 2017 107.90 109.95 106.74 109.65 11,465,745 +1.86(+1.73%)
Jan 25, 2017 109.05 109.30 106.33 107.79 13,077,109 +0.46(+0.43%)
Jan 24, 2017 105.50 107.58 104.90 107.33 10,682,638 +2.24(+2.13%)
Jan 23, 2017 103.80 105.90 103.70 105.09 9,246,049 +1.08(+1.04%)
Jan 20, 2017 106.08 106.80 103.12 104.01 12,300,557 -1.15(-1.09%)
Jan 19, 2017 103.07 106.46 102.98 105.16 16,110,183 +2.21(+2.15%)
Jan 18, 2017 100.24 103.23 99.11 102.95 16,346,766 +1.84(+1.82%)
Jan 17, 2017 103.00 103.20 100.57 101.11 14,510,733 -2.32(-2.24%)
Jan 13, 2017 103.43 103.43 103.43 0 -0.01(-0.01%)
Jan 12, 2017 104.23 104.70 101.62 103.44 15,630,851 -1.72(-1.64%)
Jan 11, 2017 106.00 106.20 104.15 105.16 13,131,502 -1.31(-1.23%)
Jan 10, 2017 107.81 109.16 105.63 106.47 22,005,089 -0.81(-0.76%)
Jan 09, 2017 103.50 108.00 103.50 107.28 22,888,674 +4.18(+4.05%)
Jan 06, 2017 102.85 104.25 101.20 103.10 20,571,416 +1.36(+1.34%)
Jan 05, 2017 104.53 105.82 101.05 101.74 24,594,534 -2.65(-2.54%)
Jan 04, 2017 103.40 105.50 101.53 104.39 29,957,959 +2.38(+2.33%)
Jan 03, 2017 104.40 106.37 99.38 102.01 37,521,892 -4.73(-4.43%)
Dec 30, 2016 106.74 106.74 106.74 0 -4.69(-4.21%)
Dec 29, 2016 104.90 111.49 102.80 111.43 54,269,898 +2.18(+2.00%)
Dec 28, 2016 119.60 119.93 108.69 109.25 57,279,756 -8.07(-6.88%)
Dec 27, 2016 112.06 117.36 111.22 117.32 29,791,531 +7.54(+6.87%)
Dec 23, 2016 109.78 109.78 109.78 0 +2.67(+2.49%)
Dec 22, 2016 106.82 108.87 106.53 107.11 17,959,209 +1.28(+1.21%)
Dec 21, 2016 105.64 105.95 103.71 105.83 14,395,519 +0.66(+0.63%)
Dec 20, 2016 104.58 106.13 104.12 105.17 21,186,943 +3.54(+3.48%)
Dec 19, 2016 99.70 102.45 99.00 101.63 18,608,088 +1.22(+1.22%)
Dec 16, 2016 99.83 100.70 97.73 100.41 27,238,183 +1.70(+1.72%)
Dec 15, 2016 96.90 99.94 96.60 98.71 18,658,287 +2.26(+2.34%)
Dec 14, 2016 92.54 97.11 91.57 96.45 24,582,253 +5.28(+5.79%)
Dec 13, 2016 90.09 92.29 90.05 91.17 9,655,080 +1.58(+1.76%)
Dec 12, 2016 89.85 89.95 87.55 89.59 15,024,039 -2.23(-2.43%)
Dec 09, 2016 94.20 94.27 90.71 91.82 9,557,799 -1.66(-1.78%)
Dec 08, 2016 95.19 96.62 93.05 93.48 9,533,742 -1.59(-1.67%)
Dec 07, 2016 92.84 95.30 92.10 95.07 12,013,662 +1.68(+1.80%)
Dec 06, 2016 92.21 93.73 91.57 93.39 12,467,894 +1.51(+1.64%)
Dec 05, 2016 89.99 92.61 89.00 91.88 15,053,460 +3.43(+3.88%)
Dec 02, 2016 86.25 88.80 85.12 88.45 11,957,300 +0.81(+0.92%)
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.