Skip to main content

NVIDIA Corp (NQ: NVDA )

162.70 -2.49 (-1.51%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 45.94 46.50 45.56 46.21 10,957,297 +0.35(+0.77%)
Jun 29, 2016 45.51 46.21 45.40 45.86 8,109,932 +0.74(+1.63%)
Jun 28, 2016 45.32 45.37 44.50 45.12 9,712,689 +0.65(+1.46%)
Jun 27, 2016 44.58 44.92 43.83 44.47 11,443,964 -0.48(-1.07%)
Jun 24, 2016 45.71 46.56 44.53 44.95 25,881,142 -2.71(-5.69%)
Jun 23, 2016 46.87 47.72 46.84 47.67 7,569,159 +1.24(+2.67%)
Jun 22, 2016 46.57 46.87 46.35 46.43 5,152,621 -0.04(-0.08%)
Jun 21, 2016 46.95 47.08 46.40 46.47 5,404,133 -0.29(-0.61%)
Jun 20, 2016 46.66 47.34 46.64 46.75 7,470,962 +0.83(+1.80%)
Jun 17, 2016 46.80 46.81 45.74 45.93 11,978,238 -0.82(-1.75%)
Jun 16, 2016 46.21 46.82 45.76 46.74 6,267,027 +0.19(+0.40%)
Jun 15, 2016 46.47 46.96 45.96 46.56 7,655,731 +0.47(+1.02%)
Jun 14, 2016 45.89 46.30 45.37 46.08 7,587,243 +0.09(+0.19%)
Jun 13, 2016 45.47 46.89 45.47 46.00 12,094,741 +0.58(+1.28%)
Jun 10, 2016 46.03 46.44 45.36 45.42 10,173,162 -1.16(-2.49%)
Jun 09, 2016 45.24 46.65 45.14 46.58 12,007,707 +1.18(+2.60%)
Jun 08, 2016 45.55 45.72 45.02 45.40 5,966,645 -0.15(-0.32%)
Jun 07, 2016 45.73 45.99 45.52 45.54 4,917,178 +0.09(+0.19%)
Jun 06, 2016 45.81 46.16 45.22 45.46 8,201,821 -0.24(-0.52%)
Jun 03, 2016 45.89 45.95 44.89 45.69 11,725,772 -0.65(-1.40%)
Jun 02, 2016 46.26 46.73 45.81 46.34 8,364,208 +0.32(+0.71%)
Jun 01, 2016 45.71 46.46 45.57 46.02 9,843,750 +0.09(+0.19%)
May 31, 2016 45.32 46.02 45.29 45.93 10,490,354 +0.81(+1.79%)
May 27, 2016 44.92 45.12 45.12 45.12 7,055,077 +0.25(+0.55%)
May 26, 2016 44.48 45.20 44.35 44.88 7,881,232 +0.47(+1.06%)
May 25, 2016 44.73 44.91 44.05 44.40 11,666,921 -0.19(-0.42%)
May 24, 2016 43.67 44.73 43.55 44.59 10,573,874 +1.06(+2.43%)
May 23, 2016 43.65 43.82 43.27 43.53 10,546,227 +0.07(+0.16%)
May 20, 2016 42.97 43.64 42.90 43.47 9,971,630 +0.76(+1.79%)
May 19, 2016 42.35 43.00 42.29 42.70 10,170,399 +0.19(+0.44%)
May 18, 2016 41.18 42.99 41.18 42.51 13,794,466 +1.06(+2.55%)
May 17, 2016 41.18 41.75 40.65 41.46 16,021,190 +0.09(+0.21%)
May 16, 2016 39.88 41.97 39.75 41.37 24,804,476 +1.19(+2.95%)
May 13, 2016 38.43 40.20 38.43 40.18 53,806,128 +5.30(+15.21%)
May 12, 2016 35.61 35.77 34.25 34.88 17,079,120 -0.48(-1.36%)
May 11, 2016 35.37 35.75 35.17 35.36 8,365,904 +0.10(+0.28%)
May 10, 2016 34.81 35.32 34.47 35.26 6,873,017 +0.67(+1.93%)
May 09, 2016 34.73 34.88 34.31 34.59 8,499,009 -0.05(-0.14%)
May 06, 2016 34.23 34.73 34.16 34.64 4,672,150 +0.35(+1.03%)
May 05, 2016 34.37 34.69 34.03 34.29 6,294,923 +0.21(+0.60%)
May 04, 2016 34.45 34.48 33.73 34.08 13,405,498 -0.79(-2.28%)
May 03, 2016 34.90 35.03 34.57 34.88 5,712,023 -0.42(-1.19%)
May 02, 2016 35.17 35.51 35.00 35.30 6,529,302 +0.46(+1.32%)
Apr 29, 2016 35.35 35.43 34.45 34.84 8,207,689 -0.66(-1.85%)
Apr 28, 2016 36.36 36.57 35.41 35.49 9,720,186 -1.09(-2.97%)
Apr 27, 2016 35.68 36.60 35.61 36.58 8,985,081 +0.81(+2.28%)
Apr 26, 2016 35.95 36.37 35.61 35.77 5,469,804 +0.03(+0.08%)
Apr 25, 2016 35.57 35.94 35.47 35.74 4,895,268 +0.18(+0.50%)
Apr 22, 2016 35.82 36.06 35.44 35.56 5,699,737 -0.14(-0.38%)
Apr 21, 2016 35.75 35.92 35.54 35.70 4,543,836 -0.04(-0.11%)
Apr 20, 2016 35.54 35.95 35.50 35.74 5,104,010 +0.14(+0.39%)
Apr 19, 2016 36.39 36.45 35.38 35.60 7,882,540 -0.65(-1.79%)
Apr 18, 2016 36.34 36.34 35.90 36.25 7,835,714 -0.16(-0.43%)
Apr 15, 2016 36.11 36.73 36.00 36.41 11,141,639 +0.28(+0.79%)
Apr 14, 2016 35.93 36.28 35.78 36.12 10,621,347 +0.10(+0.27%)
Apr 13, 2016 35.30 36.03 35.30 36.02 8,942,193 +0.88(+2.51%)
Apr 12, 2016 35.30 35.35 34.45 35.14 7,464,709 -0.04(-0.11%)
Apr 11, 2016 35.17 35.76 35.06 35.18 9,880,781 +0.22(+0.62%)
Apr 08, 2016 35.02 35.25 34.62 34.96 6,525,685 +0.23(+0.65%)
Apr 07, 2016 34.88 35.19 34.59 34.74 9,640,270 -0.36(-1.03%)
Apr 06, 2016 34.61 35.12 33.95 35.10 11,559,275 +0.05(+0.14%)
Apr 05, 2016 34.79 35.38 34.65 35.05 8,657,999 -0.05(-0.14%)
Apr 04, 2016 35.74 35.93 34.96 35.10 10,044,513 -0.34(-0.97%)
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.