Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 1.693 1.729 1.683 1.712 429,840,832 +0.03(+1.66%)
Sep 29, 2016 1.666 1.689 1.650 1.684 336,637,152 +0.02(+0.93%)
Sep 28, 2016 1.665 1.670 1.647 1.668 319,758,176 +0.01(+0.36%)
Sep 27, 2016 1.601 1.665 1.601 1.662 402,712,096 +0.05(+3.42%)
Sep 26, 2016 1.604 1.614 1.587 1.608 230,162,896 -0.02(-0.94%)
Sep 23, 2016 1.627 1.631 1.616 1.623 276,303,616 -0.00(-0.11%)
Sep 22, 2016 1.630 1.635 1.615 1.625 308,861,184 +0.00(+0.25%)
Sep 21, 2016 1.581 1.623 1.581 1.621 336,416,192 +0.04(+2.81%)
Sep 20, 2016 1.609 1.609 1.568 1.576 331,312,960 -0.01(-0.91%)
Sep 19, 2016 1.587 1.631 1.579 1.591 417,353,408 +0.02(+1.32%)
Sep 16, 2016 1.572 1.580 1.552 1.570 903,001,024 +0.00(+0.24%)
Sep 15, 2016 1.512 1.568 1.508 1.566 515,616,672 +0.06(+3.79%)
Sep 14, 2016 1.499 1.514 1.487 1.509 319,569,184 +0.01(+0.89%)
Sep 13, 2016 1.514 1.532 1.487 1.496 472,056,320 -0.02(-1.45%)
Sep 12, 2016 1.467 1.521 1.432 1.518 598,483,328 +0.03(+2.07%)
Sep 09, 2016 1.548 1.557 1.474 1.487 698,187,840 -0.08(-4.98%)
Sep 08, 2016 1.552 1.568 1.535 1.565 316,003,008 +0.01(+0.72%)
Sep 07, 2016 1.572 1.580 1.545 1.554 398,162,880 -0.02(-1.47%)
Sep 06, 2016 1.568 1.577 1.560 1.577 306,639,712 +0.01(+0.94%)
Sep 02, 2016 1.581 1.562 1.562 1.562 323,346,784 -0.02(-0.98%)
Sep 01, 2016 1.534 1.584 1.533 1.578 428,731,744 +0.05(+2.95%)
Aug 31, 2016 1.543 1.547 1.528 1.533 388,714,848 -0.01(-0.47%)
Aug 30, 2016 1.547 1.555 1.536 1.540 285,627,296 -0.01(-0.58%)
Aug 29, 2016 1.556 1.562 1.546 1.549 274,784,064 -0.00(-0.06%)
Aug 26, 2016 1.541 1.559 1.529 1.550 300,209,504 +0.01(+0.81%)
Aug 25, 2016 1.548 1.549 1.518 1.537 406,184,288 -0.01(-0.66%)
Aug 24, 2016 1.577 1.578 1.540 1.548 298,538,688 -0.02(-1.54%)
Aug 23, 2016 1.575 1.582 1.567 1.572 339,929,856 +0.01(+0.63%)
Aug 22, 2016 1.560 1.564 1.542 1.562 244,907,536 +0.01(+0.42%)
Aug 19, 2016 1.551 1.567 1.544 1.555 291,751,872 +0.00(+0.26%)
Aug 18, 2016 1.525 1.554 1.520 1.551 331,881,472 +0.02(+1.55%)
Aug 17, 2016 1.564 1.567 1.515 1.528 595,563,392 -0.04(-2.32%)
Aug 16, 2016 1.571 1.574 1.559 1.564 287,826,496 -0.01(-0.60%)
Aug 15, 2016 1.577 1.586 1.552 1.573 573,661,376 -0.00(-0.10%)
Aug 12, 2016 1.546 1.583 1.515 1.575 1,426,688,256 +0.08(+5.60%)
Aug 11, 2016 1.470 1.498 1.467 1.492 677,779,840 +0.03(+2.03%)
Aug 10, 2016 1.484 1.487 1.457 1.462 375,704,544 -0.01(-0.65%)
Aug 09, 2016 1.475 1.486 1.468 1.471 372,573,120 +0.00(+0.26%)
Aug 08, 2016 1.474 1.478 1.452 1.468 305,112,384 +0.01(+0.93%)
Aug 05, 2016 1.446 1.455 1.439 1.454 371,835,072 +0.02(+1.70%)
Aug 04, 2016 1.411 1.436 1.408 1.430 272,829,888 +0.03(+1.85%)
Aug 03, 2016 1.398 1.407 1.391 1.404 299,963,904 +0.00(+0.27%)
Aug 02, 2016 1.424 1.425 1.387 1.400 282,673,088 -0.02(-1.22%)
Aug 01, 2016 1.433 1.438 1.408 1.417 301,265,408 -0.01(-0.65%)
Jul 29, 2016 1.409 1.430 1.384 1.427 409,857,344 +0.02(+1.64%)
Jul 28, 2016 1.404 1.414 1.399 1.404 221,956,960 +0.00(+0.21%)
Jul 27, 2016 1.427 1.430 1.392 1.401 446,933,120 -0.01(-1.01%)
Jul 26, 2016 1.403 1.422 1.401 1.415 514,758,656 +0.02(+1.71%)
Jul 25, 2016 1.374 1.394 1.368 1.391 312,706,976 +0.03(+1.85%)
Jul 22, 2016 1.334 1.366 1.325 1.366 315,975,360 +0.04(+2.72%)
Jul 21, 2016 1.352 1.356 1.325 1.330 361,546,752 -0.02(-1.84%)
Jul 20, 2016 1.342 1.362 1.336 1.355 296,653,088 +0.02(+1.31%)
Jul 19, 2016 1.323 1.342 1.320 1.337 382,902,976 +0.01(+1.04%)
Jul 18, 2016 1.333 1.335 1.318 1.323 253,152,784 +0.01(+0.51%)
Jul 15, 2016 1.315 1.323 1.295 1.317 428,897,664 -0.02(-1.16%)
Jul 14, 2016 1.326 1.344 1.315 1.332 317,031,392 +0.01(+1.02%)
Jul 13, 2016 1.322 1.329 1.317 1.319 324,775,776 -0.00(-0.04%)
Jul 12, 2016 1.314 1.331 1.298 1.319 437,022,528 +0.02(+1.50%)
Jul 11, 2016 1.289 1.309 1.287 1.300 449,015,744 +0.03(+2.30%)
Jul 08, 2016 1.234 1.276 1.221 1.270 482,249,536 +0.05(+4.01%)
Jul 07, 2016 1.198 1.226 1.193 1.221 395,629,088 +0.04(+3.25%)
Jul 05, 2016 1.159 1.185 1.150 1.183 371,319,680 +0.02(+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.