Skip to main content

NVIDIA Corp (NQ: NVDA )

167.60 +6.41 (+3.97%)
Streaming Delayed Price Updated: 12:15 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 19.61 19.70 19.35 19.49 8,151,103 -0.01(-0.05%)
Jun 29, 2015 19.86 20.07 19.47 19.49 10,107,113 -0.60(-2.99%)
Jun 26, 2015 20.35 20.51 20.01 20.10 10,870,095 -0.42(-2.03%)
Jun 25, 2015 20.36 20.64 20.36 20.51 9,041,662 +0.16(+0.76%)
Jun 24, 2015 20.53 20.64 20.26 20.36 6,537,208 -0.20(-0.99%)
Jun 23, 2015 21.14 21.29 20.40 20.56 10,683,141 -0.54(-2.55%)
Jun 22, 2015 21.23 21.35 20.78 21.10 13,266,402 -0.09(-0.43%)
Jun 19, 2015 21.26 21.35 21.00 21.19 9,176,532 -0.07(-0.32%)
Jun 18, 2015 21.08 21.39 21.03 21.26 7,725,100 +0.35(+1.67%)
Jun 17, 2015 20.66 21.03 20.61 20.91 6,025,658 +0.24(+1.17%)
Jun 16, 2015 20.38 20.70 20.17 20.67 6,628,183 +0.25(+1.23%)
Jun 15, 2015 20.35 20.51 20.20 20.42 7,909,410 -0.04(-0.19%)
Jun 12, 2015 20.89 21.02 20.41 20.45 8,352,672 -0.57(-2.72%)
Jun 11, 2015 20.80 21.17 20.80 21.03 7,303,198 +0.22(+1.07%)
Jun 10, 2015 20.93 21.06 20.69 20.80 13,660,441 -0.38(-1.78%)
Jun 09, 2015 21.09 21.34 21.07 21.18 6,627,800 +0.11(+0.51%)
Jun 08, 2015 21.50 21.65 20.83 21.07 8,845,109 -0.49(-2.29%)
Jun 05, 2015 21.34 21.67 21.11 21.57 8,084,167 +0.16(+0.77%)
Jun 04, 2015 20.90 21.47 20.90 21.40 8,352,260 +0.38(+1.80%)
Jun 03, 2015 21.32 21.48 20.99 21.03 6,467,531 -0.23(-1.07%)
Jun 02, 2015 21.55 21.67 21.24 21.25 5,787,287 -0.43(-1.99%)
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.