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 (%)
May 31, 2017 145.02 145.32 140.43 142.71 22,430,102 -0.51(-0.36%)
May 30, 2017 142.06 144.62 141.42 143.22 25,006,606 +3.00(+2.14%)
May 26, 2017 136.36 143.62 135.55 140.22 19,702,960 +3.54(+2.59%)
May 25, 2017 138.41 138.44 134.89 136.69 15,374,190 -0.31(-0.22%)
May 24, 2017 139.35 139.46 136.51 136.99 20,664,640 +1.52(+1.12%)
May 23, 2017 138.11 138.20 134.16 135.47 17,222,296 -1.85(-1.35%)
May 22, 2017 136.20 137.89 135.76 137.32 21,152,004 +2.87(+2.13%)
May 19, 2017 135.46 136.65 133.68 134.45 25,752,656 +3.03(+2.31%)
May 18, 2017 127.89 131.77 125.47 131.42 29,248,706 +5.28(+4.19%)
May 17, 2017 132.43 133.18 125.96 126.13 32,147,004 -8.98(-6.64%)
May 16, 2017 134.68 135.73 131.72 135.11 28,355,018 +2.47(+1.86%)
May 15, 2017 127.95 132.74 127.77 132.64 27,499,074 +6.34(+5.02%)
May 12, 2017 125.06 127.99 124.22 126.30 24,368,420 +1.37(+1.10%)
May 11, 2017 118.56 128.81 118.42 124.93 49,042,820 +5.15(+4.30%)
May 10, 2017 112.87 120.31 112.60 119.78 53,867,092 +18.12(+17.83%)
May 09, 2017 101.72 103.62 101.38 101.66 21,091,040 +0.17(+0.17%)
May 08, 2017 103.04 103.10 101.04 101.49 9,243,854 -1.08(-1.05%)
May 05, 2017 102.09 102.86 101.47 102.57 5,782,628 +0.01(+0.01%)
May 04, 2017 103.20 103.62 102.24 102.56 5,309,375 -0.39(-0.38%)
May 03, 2017 101.92 103.34 101.32 102.95 8,526,640 +0.76(+0.74%)
May 02, 2017 104.24 104.28 101.28 102.19 15,944,775 -3.12(-2.96%)
May 01, 2017 103.44 105.52 103.15 105.31 7,785,002 +2.31(+2.24%)
Apr 28, 2017 104.05 104.33 102.78 103.00 8,815,759 -1.32(-1.27%)
Apr 27, 2017 103.02 104.66 102.30 104.33 8,091,699 +1.60(+1.56%)
Apr 26, 2017 103.98 104.08 102.65 102.73 8,277,056 -0.71(-0.69%)
Apr 25, 2017 102.25 104.02 101.39 103.44 9,831,350 +1.77(+1.74%)
Apr 24, 2017 101.68 102.19 100.84 101.67 9,412,096 +1.25(+1.25%)
Apr 21, 2017 99.59 100.52 99.11 100.42 8,654,993 +0.41(+0.41%)
Apr 20, 2017 99.02 100.19 98.17 100.00 10,227,287 +1.56(+1.59%)
Apr 19, 2017 98.76 99.72 98.17 98.44 9,639,700 +0.39(+0.39%)
Apr 18, 2017 97.42 98.30 96.39 98.06 9,369,125 +0.06(+0.06%)
Apr 17, 2017 94.82 98.01 94.61 98.00 12,586,487 +3.69(+3.92%)
Apr 13, 2017 95.13 96.00 94.30 94.30 12,831,877 -1.80(-1.87%)
Apr 12, 2017 96.90 97.47 95.89 96.10 10,477,783 -0.80(-0.83%)
Apr 11, 2017 95.35 97.67 95.15 96.90 15,644,683 +0.35(+0.36%)
Apr 10, 2017 99.11 99.38 96.39 96.55 19,138,386 -2.53(-2.55%)
Apr 07, 2017 99.76 100.47 98.48 99.08 10,861,687 -0.42(-0.43%)
Apr 06, 2017 98.99 99.99 97.19 99.51 16,073,770 +0.72(+0.73%)
Apr 05, 2017 98.77 101.10 98.26 98.79 18,910,662 -0.74(-0.74%)
Apr 04, 2017 102.11 103.12 99.09 99.53 32,170,264 -7.51(-7.01%)
Apr 03, 2017 107.59 108.29 106.08 107.03 11,266,576 -0.54(-0.50%)
Mar 31, 2017 107.66 108.52 107.05 107.58 11,158,898 -0.46(-0.43%)
Mar 30, 2017 106.29 108.63 106.06 108.04 13,296,886 +2.04(+1.92%)
Mar 29, 2017 106.65 107.14 105.92 106.00 8,859,041 -0.35(-0.33%)
Mar 28, 2017 106.95 107.54 105.94 106.35 10,946,050 -0.55(-0.52%)
Mar 27, 2017 104.27 107.06 102.29 106.90 12,818,149 +0.77(+0.73%)
Mar 24, 2017 107.61 107.93 105.10 106.13 11,125,868 +0.38(+0.35%)
Mar 23, 2017 106.41 107.21 105.37 105.76 13,512,222 -0.97(-0.91%)
Mar 22, 2017 104.15 106.91 103.99 106.73 15,609,826 +2.13(+2.04%)
Mar 21, 2017 107.40 108.59 104.27 104.59 23,119,156 -3.50(-3.23%)
Mar 20, 2017 105.45 108.25 104.81 108.09 18,943,580 +3.34(+3.19%)
Mar 17, 2017 103.22 104.80 102.52 104.75 28,344,560 +2.23(+2.18%)
Mar 16, 2017 101.70 102.54 101.14 102.52 13,234,287 +1.24(+1.23%)
Mar 15, 2017 100.98 101.71 99.07 101.28 15,567,079 +0.76(+0.76%)
Mar 14, 2017 101.10 101.47 99.22 100.52 13,210,712 -0.07(-0.07%)
Mar 13, 2017 98.30 100.98 98.27 100.58 19,594,630 +2.70(+2.75%)
Mar 10, 2017 98.37 98.85 97.16 97.89 12,650,793 +0.57(+0.59%)
Mar 09, 2017 96.69 98.21 96.19 97.31 12,098,262 -0.02(-0.02%)
Mar 08, 2017 99.45 100.04 97.25 97.33 16,153,619 -0.18(-0.18%)
Mar 07, 2017 96.46 98.29 95.94 97.51 15,268,933 +1.06(+1.10%)
Mar 06, 2017 95.75 96.88 93.99 96.46 22,360,616 -0.75(-0.77%)
Mar 03, 2017 97.34 97.54 95.02 97.21 21,908,804 -0.56(-0.58%)
Mar 02, 2017 101.00 101.56 97.66 97.77 19,074,916 -3.74(-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.