NVIDIA Corp (NQ: NVDA )

595.99 USD +1.98 (+0.33%)
Streaming Delayed Price Updated: 8:12 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 105.36 105.64 104.07 104.30 8,706,157 -1.34(-1.27%)
Apr 27, 2017 104.32 105.98 103.59 105.64 7,991,100 +1.62(+1.56%)
Apr 26, 2017 105.29 105.39 103.94 104.02 8,174,152 -0.72(-0.69%)
Apr 25, 2017 103.54 105.33 102.67 104.74 9,709,122 +1.79(+1.74%)
Apr 24, 2017 102.96 103.48 102.11 102.95 9,295,081 +1.27(+1.25%)
Apr 21, 2017 100.84 101.79 100.36 101.68 8,547,390 +0.42(+0.41%)
Apr 20, 2017 100.27 101.45 99.41 101.26 10,100,137 +1.58(+1.59%)
Apr 19, 2017 100.00 100.98 99.41 99.68 9,519,855 +0.39(+0.39%)
Apr 18, 2017 98.65 99.54 97.60 99.29 9,252,644 +0.06(+0.06%)
Apr 17, 2017 96.01 99.24 95.80 99.23 12,430,006 +3.74(+3.92%)
Apr 13, 2017 96.33 97.21 95.49 95.49 12,672,345 -1.82(-1.87%)
Apr 12, 2017 98.12 98.70 97.10 97.31 10,347,518 -0.81(-0.83%)
Apr 11, 2017 96.55 98.90 96.35 98.12 15,450,181 +0.35(+0.36%)
Apr 10, 2017 100.36 100.63 97.60 97.77 18,900,447 -2.56(-2.55%)
Apr 07, 2017 101.02 101.73 99.72 100.33 10,726,650 -0.43(-0.43%)
Apr 06, 2017 100.24 101.25 98.41 100.76 15,873,934 +0.73(+0.73%)
Apr 05, 2017 100.01 102.37 99.50 100.03 18,675,555 -0.75(-0.74%)
Apr 04, 2017 103.40 104.42 100.34 100.78 31,770,308 -7.60(-7.01%)
Apr 03, 2017 108.95 109.65 107.42 108.38 11,126,505 -0.55(-0.50%)
Mar 31, 2017 109.01 109.89 108.40 108.93 11,020,165 -0.47(-0.43%)
Mar 30, 2017 107.63 110.00 107.40 109.40 13,131,573 +2.06(+1.92%)
Mar 29, 2017 107.99 108.49 107.25 107.34 8,748,901 -0.35(-0.33%)
Mar 28, 2017 108.30 108.89 107.27 107.69 10,809,964 -0.56(-0.52%)
Mar 27, 2017 105.58 108.40 103.57 108.25 12,658,788 +0.78(+0.73%)
Mar 24, 2017 108.97 109.29 106.42 107.47 10,987,546 +0.38(+0.35%)
Mar 23, 2017 107.75 108.56 106.70 107.09 13,344,232 -0.98(-0.91%)
Mar 22, 2017 105.46 108.26 105.30 108.07 15,415,758 +2.16(+2.04%)
Mar 21, 2017 108.75 109.96 105.58 105.91 22,831,727 -3.54(-3.23%)
Mar 20, 2017 106.78 109.61 106.13 109.45 18,708,065 +3.38(+3.19%)
Mar 17, 2017 104.52 106.12 103.81 106.07 27,992,169 +2.26(+2.18%)
Mar 16, 2017 102.98 103.83 102.41 103.81 13,069,752 +1.26(+1.23%)
Mar 15, 2017 102.25 102.99 100.32 102.55 15,373,542 +0.77(+0.76%)
Mar 14, 2017 102.37 102.75 100.47 101.78 13,046,470 -0.07(-0.07%)
Mar 13, 2017 99.54 102.25 99.51 101.85 19,351,019 +2.73(+2.75%)
Mar 10, 2017 99.61 100.09 98.38 99.12 12,493,513 +0.58(+0.59%)
Mar 09, 2017 97.91 99.45 97.40 98.54 11,947,851 -0.02(-0.02%)
Mar 08, 2017 100.70 101.30 98.47 98.56 15,952,790 -0.18(-0.18%)
Mar 07, 2017 97.67 99.53 97.15 98.74 15,079,103 +1.07(+1.10%)
Mar 06, 2017 96.96 98.10 95.17 97.67 22,082,618 -0.76(-0.77%)
Mar 03, 2017 98.57 98.77 96.22 98.43 21,636,424 -0.57(-0.58%)
Mar 02, 2017 102.27 102.84 98.89 99.00 18,837,767 -3.79(-3.69%)
Mar 01, 2017 103.79 104.37 101.11 102.79 12,616,065 +1.31(+1.29%)
Feb 28, 2017 104.80 105.20 100.78 101.48 15,626,267 -2.93(-2.81%)
Feb 27, 2017 102.20 105.02 101.56 104.41 17,878,634 +2.95(+2.91%)
Feb 24, 2017 97.07 102.00 95.70 101.46 25,747,597 +0.97(+0.97%)
Feb 23, 2017 105.50 106.39 99.68 100.49 39,679,719 -10.27(-9.27%)
Feb 22, 2017 111.42 111.80 109.99 110.76 10,771,598 -0.31(-0.28%)
Feb 21, 2017 108.23 111.23 108.22 111.07 13,791,287 +3.84(+3.58%)
Feb 17, 2017 107.23 107.23 107.23 0 -0.02(-0.02%)
Feb 16, 2017 109.39 109.44 105.66 107.25 16,173,584 -1.75(-1.61%)
Feb 15, 2017 108.90 109.80 107.76 109.00 9,317,893 +0.22(+0.20%)
Feb 14, 2017 107.99 110.15 106.29 108.78 21,261,506 +0.40(+0.37%)
Feb 13, 2017 113.39 113.98 108.20 108.38 29,480,795 -5.24(-4.61%)
Feb 10, 2017 119.93 120.70 112.60 113.62 41,277,341 -2.76(-2.37%)
Feb 09, 2017 118.86 119.06 115.60 116.38 20,693,083 -2.23(-1.88%)
Feb 08, 2017 118.40 119.31 116.38 118.61 11,230,212 -0.52(-0.44%)
Feb 07, 2017 118.70 120.92 117.99 119.13 18,639,806 +1.82(+1.55%)
Feb 06, 2017 114.00 117.33 114.00 117.31 12,660,115 +2.93(+2.56%)
Feb 03, 2017 115.45 115.90 113.90 114.38 9,318,633 -1.01(-0.88%)
Feb 02, 2017 113.30 115.74 112.06 115.39 12,072,270 +1.44(+1.26%)
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.