Skip to main content

NVIDIA Corp (NQ: NVDA )

188.11 +9.60 (+5.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 11.53 11.70 11.52 11.68 41,249,612 +0.21(+1.79%)
May 27, 2016 11.43 11.47 11.47 11.47 27,741,600 +0.06(+0.55%)
May 26, 2016 11.31 11.49 11.28 11.41 30,990,164 +0.12(+1.06%)
May 25, 2016 11.38 11.42 11.20 11.29 45,876,044 -0.05(-0.42%)
May 24, 2016 11.11 11.38 11.07 11.34 41,578,024 +0.24(+2.16%)
May 23, 2016 11.13 11.17 11.03 11.10 41,361,908 +0.02(+0.16%)
May 20, 2016 10.96 11.13 10.94 11.08 39,108,360 +0.20(+1.79%)
May 19, 2016 10.80 10.96 10.78 10.89 39,887,924 +0.05(+0.44%)
May 18, 2016 10.50 10.96 10.50 10.84 54,101,380 +0.27(+2.55%)
May 17, 2016 10.50 10.64 10.37 10.57 62,834,508 +0.02(+0.21%)
May 16, 2016 10.17 10.70 10.13 10.55 97,282,224 +0.30(+2.95%)
May 13, 2016 9.797 10.25 9.797 10.24 211,025,616 +1.35(+15.21%)
May 12, 2016 9.080 9.120 8.732 8.893 66,983,668 -0.12(-1.36%)
May 11, 2016 9.018 9.115 8.967 9.015 32,810,764 +0.03(+0.28%)
May 10, 2016 8.875 9.005 8.790 8.990 26,955,716 +0.17(+1.93%)
May 09, 2016 8.855 8.893 8.748 8.820 33,332,796 -0.01(-0.14%)
May 06, 2016 8.727 8.856 8.710 8.832 18,324,000 +0.09(+1.03%)
May 05, 2016 8.762 8.845 8.678 8.742 24,688,452 +0.05(+0.60%)
May 04, 2016 8.785 8.793 8.600 8.690 52,575,860 -0.20(-2.28%)
May 03, 2016 8.898 8.932 8.815 8.893 22,402,340 -0.11(-1.19%)
May 02, 2016 8.967 9.055 8.925 9.000 25,607,680 +0.12(+1.32%)
Apr 29, 2016 9.012 9.033 8.785 8.883 32,190,248 -0.17(-1.85%)
Apr 28, 2016 9.270 9.325 9.027 9.050 38,122,204 -0.28(-2.98%)
Apr 27, 2016 9.098 9.332 9.081 9.328 35,239,152 +0.21(+2.28%)
Apr 26, 2016 9.168 9.273 9.080 9.120 21,452,368 +0.01(+0.08%)
Apr 25, 2016 9.070 9.162 9.045 9.113 19,199,060 +0.04(+0.50%)
Apr 22, 2016 9.133 9.195 9.036 9.068 22,354,156 -0.03(-0.38%)
Apr 21, 2016 9.115 9.158 9.062 9.102 17,820,756 -0.01(-0.11%)
Apr 20, 2016 9.062 9.168 9.053 9.113 20,017,736 +0.04(+0.39%)
Apr 19, 2016 9.277 9.295 9.020 9.078 30,915,028 -0.16(-1.79%)
Apr 18, 2016 9.265 9.265 9.152 9.242 30,731,376 -0.04(-0.43%)
Apr 15, 2016 9.207 9.365 9.178 9.283 43,697,092 +0.07(+0.79%)
Apr 14, 2016 9.160 9.250 9.123 9.210 41,656,524 +0.03(+0.27%)
Apr 13, 2016 9.000 9.188 9.000 9.185 35,070,944 +0.22(+2.51%)
Apr 12, 2016 9.000 9.012 8.785 8.960 29,276,308 -0.01(-0.11%)
Apr 11, 2016 8.967 9.117 8.940 8.970 38,752,052 +0.06(+0.62%)
Apr 08, 2016 8.930 8.988 8.826 8.915 25,593,492 +0.06(+0.65%)
Apr 07, 2016 8.893 8.973 8.820 8.857 37,808,776 -0.09(-1.03%)
Apr 06, 2016 8.825 8.955 8.658 8.950 45,335,044 +0.01(+0.14%)
Apr 05, 2016 8.870 9.020 8.835 8.938 33,956,348 -0.01(-0.14%)
Apr 04, 2016 9.113 9.160 8.915 8.950 39,394,204 -0.09(-0.97%)
Apr 01, 2016 8.852 9.043 8.785 9.037 34,829,276 +0.13(+1.46%)
Mar 31, 2016 8.980 9.000 8.838 8.908 37,986,224 -0.03(-0.36%)
Mar 30, 2016 8.880 9.062 8.875 8.940 37,669,896 +0.09(+1.05%)
Mar 29, 2016 8.670 8.867 8.650 8.848 26,180,164 +0.14(+1.61%)
Mar 28, 2016 8.605 8.745 8.595 8.707 26,538,800 +0.09(+1.02%)
Mar 24, 2016 8.530 8.620 8.620 8.620 24,495,600 +0.01(+0.15%)
Mar 23, 2016 8.500 8.670 8.463 8.607 42,900,528 +0.14(+1.71%)
Mar 22, 2016 8.450 8.521 8.357 8.463 24,200,664 -0.01(-0.18%)
Mar 21, 2016 8.377 8.480 8.287 8.477 33,777,356 +0.02(+0.30%)
Mar 18, 2016 8.303 8.562 8.250 8.453 54,551,208 +0.25(+3.02%)
Mar 17, 2016 8.245 8.285 8.093 8.205 35,367,836 -0.07(-0.85%)
Mar 16, 2016 7.975 8.303 7.938 8.275 36,364,232 +0.24(+2.99%)
Mar 15, 2016 8.033 8.085 7.895 8.035 22,621,680 -0.04(-0.50%)
Mar 14, 2016 8.018 8.107 7.980 8.075 19,031,472 +0.02(+0.25%)
Mar 11, 2016 8.037 8.057 7.942 8.055 27,739,944 +0.13(+1.70%)
Mar 10, 2016 7.980 8.025 7.760 7.920 28,608,308 -0.01(-0.16%)
Mar 09, 2016 8.008 8.019 7.830 7.933 22,278,412 -0.00(-0.06%)
Mar 08, 2016 8.002 8.050 7.911 7.938 27,493,912 -0.15(-1.82%)
Mar 07, 2016 8.092 8.148 7.979 8.085 24,021,580 -0.05(-0.65%)
Mar 04, 2016 8.225 8.232 8.075 8.137 17,530,536 -0.03(-0.31%)
Mar 03, 2016 8.225 8.260 8.053 8.162 30,195,352 -0.07(-0.88%)
Mar 02, 2016 8.143 8.265 8.127 8.235 23,383,332 +0.05(+0.58%)
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.