Skip to main content

NVIDIA Corp (NQ: NVDA )

113.42 -2.17 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 3.665 3.673 3.549 3.607 887,440,832 -0.01(-0.36%)
May 30, 2017 3.591 3.655 3.574 3.620 989,379,584 +0.08(+2.14%)
May 26, 2017 3.446 3.630 3.426 3.544 779,542,272 +0.09(+2.59%)
May 25, 2017 3.498 3.499 3.409 3.455 608,275,648 -0.01(-0.22%)
May 24, 2017 3.522 3.525 3.450 3.462 817,590,848 +0.04(+1.12%)
May 23, 2017 3.491 3.493 3.391 3.424 681,395,456 -0.05(-1.35%)
May 22, 2017 3.442 3.485 3.431 3.471 836,873,280 +0.07(+2.13%)
May 19, 2017 3.424 3.454 3.379 3.398 1,018,896,896 +0.07(+2.20%)
May 18, 2017 3.236 3.334 3.175 3.325 1,156,030,080 +0.13(+4.19%)
May 17, 2017 3.351 3.370 3.187 3.191 1,270,582,912 -0.23(-6.64%)
May 16, 2017 3.408 3.434 3.333 3.418 1,120,707,840 +0.06(+1.86%)
May 15, 2017 3.237 3.358 3.233 3.356 1,086,877,312 +0.16(+5.02%)
May 12, 2017 3.164 3.238 3.143 3.196 963,140,928 +0.03(+1.10%)
May 11, 2017 3.000 3.259 2.996 3.161 1,938,375,424 +0.13(+4.30%)
May 10, 2017 2.856 3.044 2.849 3.031 2,129,050,752 +0.46(+17.83%)
May 09, 2017 2.574 2.622 2.565 2.572 833,605,312 +0.00(+0.17%)
May 08, 2017 2.607 2.609 2.556 2.568 365,355,424 -0.03(-1.05%)
May 05, 2017 2.583 2.602 2.567 2.595 228,553,440 +0.00(+0.01%)
May 04, 2017 2.611 2.622 2.587 2.595 209,848,528 -0.01(-0.38%)
May 03, 2017 2.579 2.615 2.564 2.605 337,008,160 +0.02(+0.74%)
May 02, 2017 2.637 2.638 2.563 2.586 630,203,584 -0.08(-2.96%)
May 01, 2017 2.617 2.670 2.610 2.665 307,695,584 +0.06(+2.24%)
Apr 28, 2017 2.633 2.640 2.600 2.606 348,435,328 -0.03(-1.27%)
Apr 27, 2017 2.607 2.648 2.588 2.640 319,817,504 +0.04(+1.56%)
Apr 26, 2017 2.631 2.633 2.597 2.599 327,143,552 -0.02(-0.69%)
Apr 25, 2017 2.587 2.632 2.565 2.617 388,575,712 +0.04(+1.74%)
Apr 24, 2017 2.573 2.586 2.551 2.572 372,005,056 +0.03(+1.25%)
Apr 21, 2017 2.520 2.543 2.508 2.541 342,081,184 +0.01(+0.41%)
Apr 20, 2017 2.505 2.535 2.484 2.530 404,224,800 +0.04(+1.59%)
Apr 19, 2017 2.499 2.523 2.484 2.491 381,000,896 +0.01(+0.39%)
Apr 18, 2017 2.465 2.487 2.439 2.481 370,306,656 +0.00(+0.06%)
Apr 17, 2017 2.399 2.480 2.394 2.479 497,470,144 +0.09(+3.92%)
Apr 13, 2017 2.407 2.429 2.386 2.386 507,168,960 -0.05(-1.87%)
Apr 12, 2017 2.452 2.466 2.426 2.431 414,125,408 -0.02(-0.83%)
Apr 11, 2017 2.412 2.471 2.407 2.452 618,342,720 +0.01(+0.36%)
Apr 10, 2017 2.508 2.514 2.439 2.443 756,428,288 -0.06(-2.55%)
Apr 07, 2017 2.524 2.542 2.492 2.507 429,298,912 -0.01(-0.43%)
Apr 06, 2017 2.505 2.530 2.459 2.518 635,302,016 +0.02(+0.73%)
Apr 05, 2017 2.499 2.558 2.486 2.499 747,427,776 -0.02(-0.74%)
Apr 04, 2017 2.584 2.609 2.507 2.518 1,271,502,208 -0.19(-7.01%)
Apr 03, 2017 2.722 2.740 2.684 2.708 445,301,792 -0.01(-0.50%)
Mar 31, 2017 2.724 2.746 2.709 2.722 441,045,888 -0.01(-0.43%)
Mar 30, 2017 2.689 2.749 2.684 2.734 525,548,064 +0.05(+1.92%)
Mar 29, 2017 2.698 2.711 2.680 2.682 350,146,016 -0.01(-0.33%)
Mar 28, 2017 2.706 2.721 2.680 2.691 432,633,280 -0.01(-0.52%)
Mar 27, 2017 2.638 2.709 2.588 2.705 506,626,368 +0.02(+0.73%)
Mar 24, 2017 2.723 2.731 2.659 2.685 439,740,416 +0.01(+0.35%)
Mar 23, 2017 2.692 2.712 2.666 2.676 534,059,040 -0.02(-0.91%)
Mar 22, 2017 2.635 2.705 2.631 2.700 616,965,056 +0.05(+2.04%)
Mar 21, 2017 2.717 2.748 2.638 2.646 913,764,864 -0.09(-3.23%)
Mar 20, 2017 2.668 2.739 2.652 2.735 748,728,768 +0.08(+3.19%)
Mar 17, 2017 2.612 2.652 2.594 2.650 1,120,294,528 +0.06(+2.18%)
Mar 16, 2017 2.573 2.594 2.559 2.594 523,073,856 +0.03(+1.23%)
Mar 15, 2017 2.555 2.573 2.507 2.562 615,275,520 +0.02(+0.76%)
Mar 14, 2017 2.558 2.567 2.510 2.543 522,142,080 -0.00(-0.07%)
Mar 13, 2017 2.487 2.555 2.486 2.545 774,460,992 +0.07(+2.75%)
Mar 10, 2017 2.489 2.501 2.458 2.477 500,011,808 +0.01(+0.59%)
Mar 09, 2017 2.446 2.485 2.434 2.462 478,173,472 -0.00(-0.02%)
Mar 08, 2017 2.516 2.531 2.460 2.463 638,457,984 -0.00(-0.18%)
Mar 07, 2017 2.440 2.487 2.427 2.467 603,491,520 +0.03(+1.10%)
Mar 06, 2017 2.423 2.451 2.378 2.440 883,784,192 -0.02(-0.77%)
Mar 03, 2017 2.463 2.468 2.404 2.459 865,926,784 -0.01(-0.58%)
Mar 02, 2017 2.555 2.570 2.471 2.474 753,919,744 -0.09(-3.69%)
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.