Skip to main content

NVIDIA Corp (NQ: NVDA )

127.36 +3.23 (+2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 26.20 26.30 25.19 25.37 62,505,068 -0.73(-2.81%)
Feb 27, 2017 25.55 26.25 25.39 26.10 71,514,536 +0.74(+2.91%)
Feb 24, 2017 24.27 25.50 23.93 25.36 102,990,384 +0.24(+0.97%)
Feb 23, 2017 26.38 26.60 24.92 25.12 158,718,880 -2.57(-9.27%)
Feb 22, 2017 27.86 27.95 27.50 27.69 43,086,392 -0.08(-0.28%)
Feb 21, 2017 27.06 27.81 27.05 27.77 55,165,148 +0.96(+3.58%)
Feb 17, 2017 26.81 26.81 26.81 0 -0.00(-0.02%)
Feb 16, 2017 27.35 27.36 26.41 26.81 64,694,336 -0.44(-1.61%)
Feb 15, 2017 27.23 27.45 26.94 27.25 37,271,572 +0.05(+0.20%)
Feb 14, 2017 27.00 27.54 26.57 27.20 85,046,024 +0.10(+0.37%)
Feb 13, 2017 28.35 28.50 27.05 27.09 117,923,184 -1.31(-4.61%)
Feb 10, 2017 29.98 30.18 28.15 28.41 165,109,360 -0.69(-2.37%)
Feb 09, 2017 29.71 29.77 28.90 29.09 82,772,336 -0.56(-1.88%)
Feb 08, 2017 29.60 29.83 29.09 29.65 44,920,848 -0.13(-0.44%)
Feb 07, 2017 29.68 30.23 29.50 29.78 74,559,224 +0.45(+1.55%)
Feb 06, 2017 28.50 29.33 28.50 29.33 50,640,460 +0.73(+2.56%)
Feb 03, 2017 28.86 28.98 28.48 28.59 37,274,532 -0.25(-0.88%)
Feb 02, 2017 28.32 28.93 28.02 28.85 48,289,080 +0.36(+1.26%)
Feb 01, 2017 27.64 28.53 27.46 28.49 58,897,768 +1.19(+4.37%)
Jan 31, 2017 27.24 27.51 27.05 27.30 36,240,796 -0.21(-0.76%)
Jan 30, 2017 27.73 27.75 26.98 27.50 49,592,420 -0.44(-1.57%)
Jan 27, 2017 27.48 27.97 27.21 27.94 47,199,716 +0.53(+1.93%)
Jan 26, 2017 26.98 27.49 26.68 27.41 45,862,980 +0.46(+1.73%)
Jan 25, 2017 27.26 27.32 26.58 26.95 52,308,436 +0.12(+0.43%)
Jan 24, 2017 26.38 26.89 26.23 26.83 42,730,552 +0.56(+2.13%)
Jan 23, 2017 25.95 26.48 25.93 26.27 36,984,196 +0.27(+1.04%)
Jan 20, 2017 26.52 26.70 25.78 26.00 49,202,228 -0.29(-1.09%)
Jan 19, 2017 25.77 26.61 25.75 26.29 64,440,732 +0.55(+2.15%)
Jan 18, 2017 25.06 25.81 24.78 25.74 65,387,064 +0.46(+1.82%)
Jan 17, 2017 25.75 25.80 25.14 25.28 58,042,932 -0.58(-2.24%)
Jan 13, 2017 25.86 25.86 25.86 0 -0.00(-0.01%)
Jan 12, 2017 26.06 26.18 25.41 25.86 62,523,404 -0.43(-1.64%)
Jan 11, 2017 26.50 26.55 26.04 26.29 52,526,008 -0.33(-1.23%)
Jan 10, 2017 26.95 27.29 26.41 26.62 88,020,352 -0.20(-0.76%)
Jan 09, 2017 25.88 27.00 25.88 26.82 91,554,696 +1.05(+4.05%)
Jan 06, 2017 25.71 26.06 25.30 25.77 82,285,664 +0.34(+1.34%)
Jan 05, 2017 26.13 26.45 25.26 25.43 98,378,136 -0.66(-2.54%)
Jan 04, 2017 25.85 26.38 25.38 26.10 119,831,840 +0.59(+2.33%)
Jan 03, 2017 26.10 26.59 24.84 25.50 150,087,568 -1.18(-4.43%)
Dec 30, 2016 26.68 26.68 26.68 0 -1.17(-4.21%)
Dec 29, 2016 26.23 27.87 25.70 27.86 217,079,584 +0.55(+2.00%)
Dec 28, 2016 29.90 29.98 27.17 27.31 229,119,024 -2.02(-6.88%)
Dec 27, 2016 28.02 29.34 27.80 29.33 119,166,128 +1.88(+6.87%)
Dec 23, 2016 27.45 27.45 27.45 0 +0.67(+2.49%)
Dec 22, 2016 26.70 27.22 26.63 26.78 71,836,832 +0.32(+1.21%)
Dec 21, 2016 26.41 26.49 25.93 26.46 57,582,076 +0.16(+0.63%)
Dec 20, 2016 26.14 26.53 26.03 26.29 84,747,776 +0.89(+3.48%)
Dec 19, 2016 24.93 25.61 24.75 25.41 74,432,352 +0.30(+1.22%)
Dec 16, 2016 24.96 25.18 24.43 25.10 108,952,736 +0.43(+1.72%)
Dec 15, 2016 24.23 24.98 24.15 24.68 74,633,152 +0.56(+2.34%)
Dec 14, 2016 23.14 24.28 22.89 24.11 98,329,008 +1.32(+5.79%)
Dec 13, 2016 22.52 23.07 22.51 22.79 38,620,320 +0.39(+1.76%)
Dec 12, 2016 22.46 22.49 21.89 22.40 60,096,156 -0.56(-2.43%)
Dec 09, 2016 23.55 23.57 22.68 22.95 38,231,196 -0.42(-1.78%)
Dec 08, 2016 23.80 24.16 23.26 23.37 38,134,968 -0.40(-1.67%)
Dec 07, 2016 23.21 23.82 23.02 23.77 48,054,648 +0.42(+1.80%)
Dec 06, 2016 23.05 23.43 22.89 23.35 49,871,576 +0.38(+1.64%)
Dec 05, 2016 22.50 23.15 22.25 22.97 60,213,840 +0.86(+3.88%)
Dec 02, 2016 21.56 22.20 21.28 22.11 47,829,200 +0.20(+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.