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 (%)
Sep 30, 2016 66.74 68.14 66.35 67.48 10,904,641 +1.10(+1.66%)
Sep 29, 2016 65.66 66.59 65.05 66.38 8,540,154 +0.61(+0.93%)
Sep 28, 2016 65.63 65.82 64.93 65.77 8,111,951 +0.24(+0.36%)
Sep 27, 2016 63.12 65.63 63.09 65.53 10,216,411 +2.17(+3.42%)
Sep 26, 2016 63.24 63.62 62.57 63.37 5,839,007 -0.60(-0.94%)
Sep 23, 2016 64.11 64.30 63.68 63.97 7,009,551 -0.07(-0.11%)
Sep 22, 2016 64.25 64.45 63.67 64.03 7,835,505 +0.16(+0.25%)
Sep 21, 2016 62.32 64.00 62.31 63.88 8,534,549 +1.74(+2.81%)
Sep 20, 2016 63.42 63.42 61.79 62.13 8,405,085 -0.57(-0.91%)
Sep 19, 2016 62.54 64.27 62.25 62.71 10,587,847 +0.82(+1.32%)
Sep 16, 2016 61.96 62.29 61.18 61.89 22,908,250 +0.15(+0.24%)
Sep 15, 2016 59.58 61.81 59.45 61.74 13,080,690 +2.26(+3.79%)
Sep 14, 2016 59.10 59.68 58.61 59.48 8,107,156 +0.52(+0.89%)
Sep 13, 2016 59.68 60.37 58.63 58.96 11,975,606 -0.87(-1.45%)
Sep 12, 2016 57.84 59.94 56.45 59.83 15,182,936 +1.21(+2.07%)
Sep 09, 2016 61.01 61.36 58.11 58.62 17,712,340 -3.07(-4.98%)
Sep 08, 2016 61.19 61.79 60.49 61.69 8,016,686 +0.44(+0.72%)
Sep 07, 2016 61.97 62.27 60.89 61.25 10,101,002 -0.92(-1.47%)
Sep 06, 2016 61.80 62.16 61.48 62.16 7,779,148 +0.58(+0.94%)
Sep 02, 2016 62.32 61.58 61.58 61.58 8,202,990 -0.61(-0.98%)
Sep 01, 2016 60.46 62.42 60.42 62.19 10,876,504 +1.78(+2.95%)
Aug 31, 2016 60.81 60.98 60.23 60.41 9,861,314 -0.29(-0.47%)
Aug 30, 2016 60.97 61.30 60.53 60.70 7,246,084 -0.35(-0.58%)
Aug 29, 2016 61.34 61.58 60.95 61.05 6,971,002 -0.04(-0.06%)
Aug 26, 2016 60.76 61.43 60.27 61.09 7,616,021 +0.49(+0.81%)
Aug 25, 2016 61.02 61.05 59.84 60.60 10,304,497 -0.40(-0.66%)
Aug 24, 2016 62.17 62.20 60.72 61.00 7,573,633 -0.96(-1.54%)
Aug 23, 2016 62.08 62.36 61.78 61.96 8,623,687 +0.50(+0.81%)
Aug 22, 2016 61.39 61.55 60.66 61.46 6,224,226 +0.26(+0.42%)
Aug 19, 2016 61.02 61.67 60.75 61.20 7,414,757 +0.16(+0.26%)
Aug 18, 2016 60.02 61.14 59.79 61.05 8,434,634 +0.93(+1.55%)
Aug 17, 2016 61.54 61.68 59.63 60.11 15,136,004 -1.43(-2.32%)
Aug 16, 2016 61.82 61.92 61.35 61.54 7,314,994 -0.37(-0.60%)
Aug 15, 2016 62.04 62.42 61.08 61.91 14,579,373 -0.06(-0.10%)
Aug 12, 2016 60.85 62.30 59.60 61.97 36,258,708 +3.28(+5.59%)
Aug 11, 2016 57.82 58.93 57.70 58.69 17,225,502 +1.17(+2.03%)
Aug 10, 2016 58.40 58.49 57.33 57.52 9,548,380 -0.37(-0.65%)
Aug 09, 2016 58.03 58.45 57.74 57.89 9,468,796 +0.15(+0.26%)
Aug 08, 2016 58.00 58.14 57.13 57.74 7,754,308 +0.53(+0.93%)
Aug 05, 2016 56.91 57.24 56.63 57.21 9,450,039 +0.95(+1.69%)
Aug 04, 2016 55.50 56.51 55.39 56.26 6,933,862 +1.02(+1.85%)
Aug 03, 2016 55.02 55.34 54.72 55.24 7,623,462 +0.15(+0.27%)
Aug 02, 2016 56.03 56.06 54.56 55.09 7,184,023 -0.68(-1.22%)
Aug 01, 2016 56.37 56.57 55.40 55.77 7,656,539 -0.36(-0.65%)
Jul 29, 2016 55.43 56.28 54.44 56.13 10,416,360 +0.90(+1.64%)
Jul 28, 2016 55.24 55.64 55.06 55.23 5,640,947 +0.12(+0.21%)
Jul 27, 2016 56.15 56.25 54.77 55.11 11,358,626 -0.56(-1.01%)
Jul 26, 2016 55.22 55.95 55.14 55.67 13,082,384 +0.93(+1.71%)
Jul 25, 2016 54.07 54.86 53.83 54.74 7,947,322 +0.99(+1.85%)
Jul 22, 2016 52.50 53.74 52.12 53.74 8,030,387 +1.43(+2.72%)
Jul 21, 2016 53.18 53.35 52.14 52.32 9,188,565 -0.98(-1.84%)
Jul 20, 2016 52.79 53.58 52.57 53.30 7,539,318 +0.69(+1.31%)
Jul 19, 2016 52.04 52.82 51.94 52.61 9,731,325 +0.54(+1.04%)
Jul 18, 2016 52.45 52.52 51.87 52.07 6,433,776 +0.27(+0.51%)
Jul 15, 2016 51.75 52.04 50.96 51.81 10,900,261 -0.61(-1.16%)
Jul 14, 2016 52.16 52.89 51.73 52.42 8,057,225 +0.53(+1.02%)
Jul 13, 2016 52.00 52.30 51.81 51.88 8,254,046 -0.02(-0.04%)
Jul 12, 2016 51.71 52.38 51.06 51.90 11,106,752 +0.77(+1.50%)
Jul 11, 2016 50.70 51.51 50.65 51.14 11,411,555 +1.15(+2.30%)
Jul 08, 2016 48.57 50.22 48.06 49.99 12,256,178 +1.93(+4.01%)
Jul 07, 2016 47.16 48.23 46.94 48.06 10,054,754 +1.51(+3.25%)
Jul 05, 2016 45.61 46.63 45.25 46.55 9,436,941 +0.68(+1.48%)
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.