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 (%)
Sep 30, 2015 23.29 24.02 23.15 23.99 14,292,004 +0.91(+3.96%)
Sep 29, 2015 22.92 23.11 22.60 23.08 9,780,027 +0.40(+1.76%)
Sep 28, 2015 22.98 23.12 22.53 22.68 10,161,526 -0.30(-1.31%)
Sep 25, 2015 23.09 23.43 22.75 22.98 9,496,432 +0.17(+0.73%)
Sep 24, 2015 22.25 23.05 21.91 22.81 9,823,653 +0.43(+1.91%)
Sep 23, 2015 22.30 22.52 22.21 22.38 4,151,973 +0.11(+0.48%)
Sep 22, 2015 22.40 22.56 22.16 22.28 5,865,919 -0.62(-2.72%)
Sep 21, 2015 22.70 22.95 22.58 22.90 7,240,399 +0.23(+1.03%)
Sep 18, 2015 22.37 22.86 22.24 22.67 8,384,663 -0.02(-0.09%)
Sep 17, 2015 22.87 23.08 22.64 22.69 6,901,070 +0.20(+0.91%)
Sep 16, 2015 22.29 22.61 22.12 22.48 4,456,971 +0.16(+0.70%)
Sep 15, 2015 22.09 22.44 22.02 22.33 8,424,897 +0.24(+1.10%)
Sep 14, 2015 22.15 22.22 21.97 22.08 4,943,957 +0.04(+0.18%)
Sep 11, 2015 21.73 22.19 21.64 22.04 7,746,948 +0.07(+0.31%)
Sep 10, 2015 21.51 22.25 21.41 21.98 9,172,387 +0.34(+1.57%)
Sep 09, 2015 22.14 22.33 21.59 21.64 7,433,603 -0.44(-1.98%)
Sep 08, 2015 21.68 22.16 21.60 22.07 6,124,330 +0.91(+4.28%)
Sep 04, 2015 21.30 21.17 21.17 21.17 7,397,282 -0.51(-2.34%)
Sep 03, 2015 21.94 22.04 21.64 21.67 6,744,447 +0.06(+0.27%)
Sep 02, 2015 21.56 21.63 21.20 21.62 8,837,596 +0.63(+3.01%)
Sep 01, 2015 21.25 21.61 20.83 20.98 9,078,190 -0.90(-4.09%)
Aug 31, 2015 22.01 22.17 21.79 21.88 5,634,615 -0.24(-1.10%)
Aug 28, 2015 22.02 22.26 21.86 22.12 8,244,283 +0.10(+0.44%)
Aug 27, 2015 21.45 22.03 21.32 22.02 11,912,922 +0.80(+3.76%)
Aug 26, 2015 20.38 21.25 20.22 21.23 15,793,631 +1.49(+7.54%)
Aug 25, 2015 21.04 21.12 19.76 19.74 15,994,585 -0.42(-2.08%)
Aug 24, 2015 19.73 21.25 19.46 20.16 17,524,348 -0.74(-3.54%)
Aug 21, 2015 21.41 21.77 20.88 20.90 9,829,723 -0.67(-3.11%)
Aug 20, 2015 22.12 22.23 21.46 21.57 10,966,847 -0.81(-3.61%)
Aug 19, 2015 22.43 22.68 22.13 22.37 6,403,218 -0.09(-0.39%)
Aug 18, 2015 22.60 22.75 22.30 22.46 7,374,425 -0.21(-0.91%)
Aug 17, 2015 22.78 22.78 22.39 22.67 7,064,611 -0.15(-0.64%)
Aug 14, 2015 22.78 22.95 22.64 22.81 5,536,914 +0.02(+0.09%)
Aug 13, 2015 23.02 23.07 22.74 22.80 7,142,278 -0.19(-0.84%)
Aug 12, 2015 22.56 23.15 22.56 22.99 9,907,367 +0.06(+0.25%)
Aug 11, 2015 22.71 23.15 22.71 22.93 11,220,022 -0.12(-0.50%)
Aug 10, 2015 22.12 23.21 21.98 23.05 17,082,950 +0.78(+3.48%)
Aug 07, 2015 21.77 22.65 21.21 22.27 36,248,384 +2.45(+12.37%)
Aug 06, 2015 19.90 20.04 19.49 19.82 16,876,824 -0.13(-0.63%)
Aug 05, 2015 20.23 20.25 19.90 19.95 6,052,176 +0.20(+1.03%)
Aug 04, 2015 19.60 19.80 19.52 19.74 6,708,476 +0.08(+0.39%)
Aug 03, 2015 19.49 19.68 19.24 19.66 10,244,009 +0.33(+1.70%)
Jul 31, 2015 19.48 19.49 19.22 19.34 5,632,820 -0.07(-0.35%)
Jul 30, 2015 19.31 19.60 19.31 19.40 4,905,677 +0.05(+0.25%)
Jul 29, 2015 19.08 19.51 19.01 19.35 6,000,886 +0.23(+1.22%)
Jul 28, 2015 18.76 19.25 18.57 19.12 5,115,394 +0.41(+2.18%)
Jul 27, 2015 18.66 18.93 18.50 18.71 4,963,500 -0.11(-0.57%)
Jul 24, 2015 19.18 19.20 18.74 18.82 4,871,235 -0.22(-1.17%)
Jul 23, 2015 18.85 19.33 18.81 19.04 4,382,959 +0.24(+1.26%)
Jul 22, 2015 19.04 19.04 18.58 18.81 9,195,174 -0.37(-1.95%)
Jul 21, 2015 19.05 19.45 19.05 19.18 3,862,031 +0.09(+0.46%)
Jul 20, 2015 19.45 19.53 19.04 19.09 4,859,947 -0.36(-1.84%)
Jul 17, 2015 19.50 19.52 19.20 19.45 5,684,510 -0.12(-0.59%)
Jul 16, 2015 19.26 19.57 19.19 19.57 7,297,198 +0.43(+2.23%)
Jul 15, 2015 19.23 19.35 18.97 19.14 6,853,582 -0.14(-0.70%)
Jul 14, 2015 19.30 19.31 19.02 19.28 6,428,564 +0.01(+0.05%)
Jul 13, 2015 19.34 19.37 19.14 19.27 5,480,712 +0.13(+0.66%)
Jul 10, 2015 19.05 19.32 19.01 19.14 5,590,006 +0.33(+1.75%)
Jul 09, 2015 19.34 19.43 18.70 18.81 9,224,039 -0.23(-1.22%)
Jul 08, 2015 19.07 19.19 18.89 19.04 8,576,627 -0.14(-0.71%)
Jul 07, 2015 19.43 19.51 18.57 19.18 15,328,672 -0.37(-1.88%)
Jul 06, 2015 19.63 19.90 19.40 19.55 5,539,960 -0.24(-1.22%)
Jul 02, 2015 19.76 19.79 19.79 19.79 3,759,986 +0.02(+0.10%)
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.