Skip to main content

NVIDIA Corp (NQ: NVDA )

884.55 +6.19 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 16.67 17.02 16.57 16.86 43,651,124 +0.28(+1.66%)
Sep 29, 2016 16.40 16.63 16.25 16.58 34,186,116 +0.15(+0.93%)
Sep 28, 2016 16.40 16.44 16.22 16.43 32,472,026 +0.06(+0.36%)
Sep 27, 2016 15.77 16.40 15.76 16.37 40,896,148 +0.54(+3.42%)
Sep 26, 2016 15.80 15.89 15.63 15.83 23,373,462 -0.15(-0.94%)
Sep 23, 2016 16.02 16.06 15.91 15.98 28,059,138 -0.02(-0.11%)
Sep 22, 2016 16.05 16.10 15.91 16.00 31,365,418 +0.04(+0.25%)
Sep 21, 2016 15.57 15.99 15.57 15.96 34,163,680 +0.44(+2.81%)
Sep 20, 2016 15.84 15.84 15.44 15.52 33,645,436 -0.14(-0.91%)
Sep 19, 2016 15.62 16.06 15.55 15.66 42,383,000 +0.20(+1.32%)
Sep 16, 2016 15.48 15.56 15.28 15.46 91,701,408 +0.04(+0.24%)
Sep 15, 2016 14.88 15.44 14.85 15.42 52,361,816 +0.56(+3.79%)
Sep 14, 2016 14.76 14.91 14.64 14.86 32,452,834 +0.13(+0.89%)
Sep 13, 2016 14.91 15.08 14.65 14.73 47,938,180 -0.22(-1.45%)
Sep 12, 2016 14.45 14.97 14.10 14.95 60,777,080 +0.30(+2.07%)
Sep 09, 2016 15.24 15.33 14.52 14.64 70,902,248 -0.77(-4.98%)
Sep 08, 2016 15.29 15.44 15.11 15.41 32,090,684 +0.11(+0.72%)
Sep 07, 2016 15.48 15.56 15.21 15.30 40,434,168 -0.23(-1.47%)
Sep 06, 2016 15.44 15.53 15.36 15.53 31,139,822 +0.15(+0.94%)
Sep 02, 2016 15.57 15.38 15.38 15.38 32,836,456 -0.15(-0.98%)
Sep 01, 2016 15.10 15.59 15.09 15.54 43,538,492 +0.45(+2.95%)
Aug 31, 2016 15.19 15.23 15.05 15.09 39,474,704 -0.07(-0.47%)
Aug 30, 2016 15.23 15.31 15.12 15.16 29,005,976 -0.09(-0.58%)
Aug 29, 2016 15.32 15.38 15.23 15.25 27,904,826 -0.01(-0.06%)
Aug 26, 2016 15.18 15.35 15.06 15.26 30,486,824 +0.12(+0.81%)
Aug 25, 2016 15.24 15.25 14.95 15.14 41,248,756 -0.10(-0.66%)
Aug 24, 2016 15.53 15.54 15.17 15.24 30,317,148 -0.24(-1.54%)
Aug 23, 2016 15.51 15.58 15.43 15.48 34,520,496 +0.12(+0.81%)
Aug 22, 2016 15.34 15.38 15.15 15.35 24,915,494 +0.06(+0.42%)
Aug 19, 2016 15.24 15.40 15.18 15.29 29,681,172 +0.04(+0.26%)
Aug 18, 2016 14.99 15.27 14.94 15.25 33,763,728 +0.23(+1.55%)
Aug 17, 2016 15.37 15.41 14.90 15.02 60,589,220 -0.36(-2.32%)
Aug 16, 2016 15.44 15.47 15.33 15.37 29,281,824 -0.09(-0.60%)
Aug 15, 2016 15.50 15.59 15.26 15.47 58,361,036 -0.01(-0.09%)
Aug 12, 2016 15.20 15.56 14.89 15.48 145,143,120 +0.82(+5.59%)
Aug 11, 2016 14.44 14.72 14.42 14.66 68,953,448 +0.29(+2.03%)
Aug 10, 2016 14.59 14.61 14.32 14.37 38,222,036 -0.09(-0.65%)
Aug 09, 2016 14.50 14.60 14.43 14.46 37,903,464 +0.04(+0.26%)
Aug 08, 2016 14.49 14.52 14.27 14.43 31,040,394 +0.13(+0.93%)
Aug 05, 2016 14.22 14.30 14.15 14.29 37,828,380 +0.24(+1.69%)
Aug 04, 2016 13.87 14.12 13.84 14.05 27,756,158 +0.26(+1.85%)
Aug 03, 2016 13.74 13.83 13.67 13.80 30,516,616 +0.04(+0.27%)
Aug 02, 2016 14.00 14.01 13.63 13.76 28,757,546 -0.17(-1.22%)
Aug 01, 2016 14.08 14.13 13.84 13.93 30,649,024 -0.09(-0.65%)
Jul 29, 2016 13.85 14.06 13.60 14.02 41,696,548 +0.23(+1.64%)
Jul 28, 2016 13.80 13.90 13.76 13.80 22,580,636 +0.03(+0.21%)
Jul 27, 2016 14.03 14.05 13.68 13.77 45,468,428 -0.14(-1.01%)
Jul 26, 2016 13.79 13.98 13.77 13.91 52,368,608 +0.23(+1.71%)
Jul 25, 2016 13.51 13.71 13.45 13.67 31,813,022 +0.25(+1.85%)
Jul 22, 2016 13.12 13.43 13.02 13.43 32,145,532 +0.36(+2.72%)
Jul 21, 2016 13.29 13.33 13.03 13.07 36,781,704 -0.25(-1.84%)
Jul 20, 2016 13.19 13.39 13.13 13.32 30,179,792 +0.17(+1.31%)
Jul 19, 2016 13.00 13.19 12.98 13.14 38,954,364 +0.13(+1.04%)
Jul 18, 2016 13.10 13.12 12.96 13.01 25,754,320 +0.07(+0.51%)
Jul 15, 2016 12.93 13.00 12.73 12.94 43,633,600 -0.15(-1.16%)
Jul 14, 2016 13.03 13.21 12.92 13.09 32,252,964 +0.13(+1.02%)
Jul 13, 2016 12.99 13.06 12.94 12.96 33,040,836 -0.00(-0.04%)
Jul 12, 2016 12.92 13.08 12.76 12.97 44,460,180 +0.19(+1.50%)
Jul 11, 2016 12.67 12.87 12.65 12.77 45,680,300 +0.29(+2.30%)
Jul 08, 2016 12.13 12.55 12.01 12.49 49,061,316 +0.48(+4.01%)
Jul 07, 2016 11.78 12.05 11.73 12.01 40,249,044 +0.38(+3.25%)
Jul 05, 2016 11.39 11.65 11.30 11.63 37,775,948 +0.17(+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.