Skip to main content

NVIDIA Corp (NQ: NVDA )

187.09 +7.67 (+4.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 7.072 7.336 7.045 7.322 31,050,488 +0.31(+4.42%)
Jan 28, 2016 7.147 7.173 6.895 7.013 27,677,804 -0.08(-1.09%)
Jan 27, 2016 7.165 7.186 6.954 7.090 23,167,512 -0.08(-1.18%)
Jan 26, 2016 7.120 7.204 7.046 7.175 22,796,728 +0.07(+0.99%)
Jan 25, 2016 7.110 7.191 7.089 7.105 27,072,812 -0.01(-0.11%)
Jan 22, 2016 7.082 7.160 7.067 7.112 25,801,248 +0.16(+2.34%)
Jan 21, 2016 6.945 7.058 6.803 6.950 48,145,688 +0.08(+1.16%)
Jan 20, 2016 6.702 6.957 6.612 6.870 48,117,828 +0.04(+0.55%)
Jan 19, 2016 6.918 7.112 6.804 6.832 45,376,948 +0.05(+0.81%)
Jan 15, 2016 6.880 6.777 6.777 6.777 84,145,200 -0.39(-5.44%)
Jan 14, 2016 7.165 7.250 6.955 7.168 60,023,156 -0.15(-2.02%)
Jan 13, 2016 7.603 7.652 7.308 7.315 48,166,728 -0.23(-3.05%)
Jan 12, 2016 7.553 7.655 7.492 7.545 46,933,252 +0.12(+1.68%)
Jan 11, 2016 7.415 7.473 7.287 7.420 40,938,380 +0.01(+0.17%)
Jan 08, 2016 7.668 7.675 7.391 7.407 39,847,128 -0.16(-2.15%)
Jan 07, 2016 7.685 7.738 7.470 7.570 64,518,540 -0.31(-3.96%)
Jan 06, 2016 8.088 8.125 7.790 7.883 44,920,880 -0.34(-4.13%)
Jan 05, 2016 8.245 8.360 8.125 8.223 48,971,024 +0.13(+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.