Skip to main content

NVIDIA Corp (NQ: NVDA )

171.24 +1.86 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 5.025 5.027 4.957 4.987 21,836,844 -0.02(-0.35%)
Jul 30, 2015 4.980 5.055 4.980 5.005 19,017,916 +0.01(+0.25%)
Jul 29, 2015 4.923 5.032 4.902 4.992 23,263,732 +0.06(+1.22%)
Jul 28, 2015 4.840 4.965 4.790 4.933 19,830,932 +0.11(+2.18%)
Jul 27, 2015 4.812 4.883 4.772 4.827 19,242,080 -0.03(-0.57%)
Jul 24, 2015 4.947 4.952 4.835 4.855 18,884,396 -0.06(-1.17%)
Jul 23, 2015 4.862 4.985 4.853 4.912 16,991,488 +0.06(+1.26%)
Jul 22, 2015 4.912 4.912 4.793 4.851 35,647,076 -0.10(-1.95%)
Jul 21, 2015 4.915 5.018 4.915 4.947 14,972,000 +0.02(+0.46%)
Jul 20, 2015 5.018 5.037 4.912 4.925 18,840,636 -0.09(-1.84%)
Jul 17, 2015 5.030 5.035 4.952 5.018 22,037,232 -0.03(-0.59%)
Jul 16, 2015 4.968 5.048 4.950 5.048 28,289,164 +0.11(+2.23%)
Jul 15, 2015 4.960 4.992 4.893 4.938 26,569,392 -0.04(-0.70%)
Jul 14, 2015 4.978 4.981 4.907 4.973 24,921,716 +0.00(+0.05%)
Jul 13, 2015 4.987 4.997 4.936 4.970 21,247,164 +0.03(+0.66%)
Jul 10, 2015 4.915 4.982 4.902 4.938 21,670,868 +0.08(+1.75%)
Jul 09, 2015 4.990 5.013 4.823 4.853 35,758,980 -0.06(-1.22%)
Jul 08, 2015 4.920 4.950 4.872 4.912 33,249,148 -0.04(-0.71%)
Jul 07, 2015 5.013 5.032 4.790 4.947 59,424,908 -0.10(-1.88%)
Jul 06, 2015 5.062 5.133 5.004 5.043 21,476,852 -0.06(-1.22%)
Jul 02, 2015 5.098 5.105 5.105 5.105 14,576,400 +0.01(+0.10%)
Jul 01, 2015 5.152 5.225 5.055 5.100 30,292,004 +0.07(+1.44%)
Jun 30, 2015 5.060 5.082 4.992 5.027 31,591,428 -0.00(-0.05%)
Jun 29, 2015 5.125 5.178 5.022 5.030 39,172,384 -0.15(-2.99%)
Jun 26, 2015 5.250 5.293 5.162 5.185 42,129,492 -0.11(-2.03%)
Jun 25, 2015 5.253 5.325 5.253 5.293 35,042,988 +0.04(+0.76%)
Jun 24, 2015 5.298 5.325 5.228 5.253 25,336,416 -0.05(-0.99%)
Jun 23, 2015 5.455 5.492 5.263 5.305 41,404,908 -0.14(-2.55%)
Jun 22, 2015 5.478 5.508 5.362 5.444 51,416,916 -0.02(-0.43%)
Jun 19, 2015 5.485 5.508 5.418 5.468 35,565,708 -0.02(-0.32%)
Jun 18, 2015 5.440 5.520 5.425 5.485 29,940,360 +0.09(+1.67%)
Jun 17, 2015 5.330 5.425 5.317 5.395 23,353,792 +0.06(+1.17%)
Jun 16, 2015 5.258 5.340 5.205 5.332 25,689,012 +0.06(+1.23%)
Jun 15, 2015 5.250 5.291 5.212 5.268 30,654,692 -0.01(-0.19%)
Jun 12, 2015 5.390 5.423 5.265 5.277 32,372,656 -0.15(-2.72%)
Jun 11, 2015 5.367 5.463 5.367 5.425 28,305,184 +0.06(+1.07%)
Jun 10, 2015 5.400 5.435 5.338 5.367 52,944,104 -0.10(-1.78%)
Jun 09, 2015 5.442 5.505 5.438 5.465 25,687,528 +0.03(+0.51%)
Jun 08, 2015 5.548 5.585 5.375 5.438 34,281,204 -0.13(-2.29%)
Jun 05, 2015 5.505 5.590 5.447 5.565 31,332,004 +0.04(+0.77%)
Jun 04, 2015 5.393 5.540 5.393 5.522 32,371,060 +0.10(+1.80%)
Jun 03, 2015 5.500 5.543 5.415 5.425 25,066,368 -0.06(-1.07%)
Jun 02, 2015 5.560 5.590 5.480 5.484 22,429,928 -0.11(-1.99%)
Jun 01, 2015 5.567 5.650 5.532 5.595 37,265,216 +0.06(+1.13%)
May 29, 2015 5.535 5.570 5.525 5.532 33,516,976 -0.00(-0.05%)
May 28, 2015 5.460 5.553 5.460 5.535 32,765,724 +0.08(+1.37%)
May 27, 2015 5.218 5.484 5.200 5.460 43,232,884 +0.28(+5.35%)
May 26, 2015 5.190 5.225 5.144 5.183 25,973,108 -0.03(-0.62%)
May 22, 2015 5.235 5.215 5.215 5.215 21,259,200 -0.01(-0.14%)
May 21, 2015 5.263 5.285 5.218 5.223 23,969,000 -0.04(-0.71%)
May 20, 2015 5.263 5.325 5.255 5.260 19,682,136 +0.00(+0.00%)
May 19, 2015 5.300 5.317 5.250 5.260 25,380,888 -0.06(-1.08%)
May 18, 2015 5.312 5.350 5.287 5.317 32,497,168 -0.01(-0.14%)
May 15, 2015 5.345 5.370 5.293 5.325 21,582,476 +0.00(+0.05%)
May 14, 2015 5.253 5.350 5.240 5.322 29,305,060 +0.08(+1.62%)
May 13, 2015 5.245 5.285 5.188 5.237 30,852,280 +0.03(+0.58%)
May 12, 2015 5.120 5.250 5.117 5.207 38,879,976 +0.05(+0.97%)
May 11, 2015 5.135 5.210 5.095 5.157 54,413,776 -0.05(-0.94%)
May 08, 2015 5.253 5.460 5.122 5.206 114,655,112 -0.42(-7.40%)
May 07, 2015 5.503 5.640 5.485 5.622 53,432,708 +0.10(+1.76%)
May 06, 2015 5.537 5.585 5.452 5.525 31,645,140 +0.02(+0.32%)
May 05, 2015 5.633 5.640 5.482 5.508 29,292,780 -0.14(-2.57%)
May 04, 2015 5.683 5.720 5.635 5.652 20,072,096 -0.04(-0.62%)
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.