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

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
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 (%)
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.