Skip to main content

NVIDIA Corp (NQ: NVDA )

171.69 +10.49 (+6.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 27.63 28.66 27.52 28.61 7,947,956 +1.21(+4.42%)
Jan 28, 2016 27.92 28.02 26.94 27.40 7,084,654 -0.30(-1.09%)
Jan 27, 2016 27.99 28.07 27.17 27.70 5,930,160 -0.33(-1.18%)
Jan 26, 2016 27.82 28.14 27.53 28.03 5,835,251 +0.27(+0.99%)
Jan 25, 2016 27.78 28.09 27.69 27.76 6,929,795 -0.03(-0.11%)
Jan 22, 2016 27.67 27.97 27.61 27.79 6,604,315 +0.63(+2.34%)
Jan 21, 2016 27.13 27.57 26.58 27.15 12,323,795 +0.31(+1.16%)
Jan 20, 2016 26.18 27.18 25.83 26.84 12,316,663 +0.15(+0.55%)
Jan 19, 2016 27.02 27.79 26.58 26.69 11,615,084 +0.21(+0.81%)
Jan 15, 2016 26.88 26.48 26.48 26.48 21,538,548 -1.52(-5.44%)
Jan 14, 2016 27.99 28.32 27.17 28.00 15,364,056 -0.58(-2.02%)
Jan 13, 2016 29.70 29.90 28.55 28.58 12,329,180 -0.90(-3.05%)
Jan 12, 2016 29.51 29.91 29.27 29.48 12,013,449 +0.49(+1.68%)
Jan 11, 2016 28.97 29.19 28.47 28.99 10,478,949 +0.05(+0.17%)
Jan 08, 2016 29.95 29.98 28.88 28.94 10,199,622 -0.63(-2.15%)
Jan 07, 2016 30.02 30.23 29.18 29.57 16,514,734 -1.22(-3.96%)
Jan 06, 2016 31.60 31.74 30.43 30.79 11,498,344 -1.33(-4.14%)
Jan 05, 2016 32.21 32.66 31.74 32.12 12,535,055 +0.51(+1.61%)
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.