Skip to main content

NVIDIA Corp (NQ: NVDA )

180.97 +10.11 (+5.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 7.902 8.005 7.835 7.840 32,334,204 -0.08(-1.01%)
Feb 26, 2016 8.010 8.029 7.840 7.920 36,196,292 -0.05(-0.66%)
Feb 25, 2016 7.985 8.012 7.830 7.973 34,961,068 +0.02(+0.22%)
Feb 24, 2016 7.867 7.967 7.650 7.955 33,683,620 +0.05(+0.70%)
Feb 23, 2016 7.817 7.973 7.780 7.900 36,934,120 +0.02(+0.25%)
Feb 22, 2016 7.720 7.968 7.705 7.880 44,966,368 +0.27(+3.55%)
Feb 19, 2016 7.470 7.678 7.412 7.610 52,562,928 +0.10(+1.33%)
Feb 18, 2016 7.482 7.744 7.475 7.510 106,864,624 +0.59(+8.60%)
Feb 17, 2016 6.832 6.980 6.805 6.915 76,941,160 +0.17(+2.48%)
Feb 16, 2016 6.525 6.758 6.505 6.747 48,511,292 +0.31(+4.90%)
Feb 12, 2016 6.425 6.433 6.433 6.433 34,081,600 +0.11(+1.70%)
Feb 11, 2016 6.195 6.390 6.195 6.325 34,014,540 -0.03(-0.51%)
Feb 10, 2016 6.412 6.598 6.322 6.357 33,579,920 -0.01(-0.24%)
Feb 09, 2016 6.230 6.553 6.200 6.372 42,537,200 +0.07(+1.07%)
Feb 08, 2016 6.508 6.540 6.213 6.305 60,881,980 -0.30(-4.58%)
Feb 05, 2016 7.005 7.082 6.588 6.607 60,042,740 -0.45(-6.31%)
Feb 04, 2016 7.060 7.213 6.982 7.053 34,813,800 +0.00(+0.04%)
Feb 03, 2016 7.070 7.101 6.888 7.050 32,677,404 +0.04(+0.50%)
Feb 02, 2016 7.250 7.287 6.965 7.015 34,190,840 -0.31(-4.23%)
Feb 01, 2016 7.315 7.362 7.253 7.325 28,987,596 +0.00(+0.03%)
Jan 29, 2016 7.072 7.336 7.045 7.322 31,050,488 +0.31(+4.42%)
Jan 28, 2016 7.147 7.173 6.895 7.013 27,677,804 -0.08(-1.09%)
Jan 27, 2016 7.165 7.186 6.954 7.090 23,167,512 -0.08(-1.18%)
Jan 26, 2016 7.120 7.204 7.046 7.175 22,796,728 +0.07(+0.99%)
Jan 25, 2016 7.110 7.191 7.089 7.105 27,072,812 -0.01(-0.11%)
Jan 22, 2016 7.082 7.160 7.067 7.112 25,801,248 +0.16(+2.34%)
Jan 21, 2016 6.945 7.058 6.803 6.950 48,145,688 +0.08(+1.16%)
Jan 20, 2016 6.702 6.957 6.612 6.870 48,117,828 +0.04(+0.55%)
Jan 19, 2016 6.918 7.112 6.804 6.832 45,376,948 +0.05(+0.81%)
Jan 15, 2016 6.880 6.777 6.777 6.777 84,145,200 -0.39(-5.44%)
Jan 14, 2016 7.165 7.250 6.955 7.168 60,023,156 -0.15(-2.02%)
Jan 13, 2016 7.603 7.652 7.308 7.315 48,166,728 -0.23(-3.05%)
Jan 12, 2016 7.553 7.655 7.492 7.545 46,933,252 +0.12(+1.68%)
Jan 11, 2016 7.415 7.473 7.287 7.420 40,938,380 +0.01(+0.17%)
Jan 08, 2016 7.668 7.675 7.391 7.407 39,847,128 -0.16(-2.15%)
Jan 07, 2016 7.685 7.738 7.470 7.570 64,518,540 -0.31(-3.96%)
Jan 06, 2016 8.088 8.125 7.790 7.883 44,920,880 -0.34(-4.13%)
Jan 05, 2016 8.245 8.360 8.125 8.223 48,971,024 +0.13(+1.61%)
Jan 04, 2016 8.072 8.137 8.010 8.092 35,802,428 -0.15(-1.79%)
Dec 31, 2015 8.335 8.240 8.240 8.240 14,852,800 -0.11(-1.29%)
Dec 30, 2015 8.412 8.485 8.345 8.348 18,022,080 -0.07(-0.86%)
Dec 29, 2015 8.290 8.445 8.268 8.420 20,364,988 +0.13(+1.63%)
Dec 28, 2015 8.205 8.285 8.090 8.285 14,202,812 -0.01(-0.09%)
Dec 24, 2015 8.240 8.293 8.293 8.293 5,244,800 +0.03(+0.35%)
Dec 23, 2015 8.245 8.296 8.230 8.264 12,251,756 +0.03(+0.38%)
Dec 22, 2015 8.250 8.315 8.182 8.232 12,994,276 +0.01(+0.11%)
Dec 21, 2015 8.123 8.232 8.050 8.224 28,421,492 +0.19(+2.35%)
Dec 18, 2015 8.110 8.193 8.025 8.035 39,589,696 -0.13(-1.62%)
Dec 17, 2015 8.305 8.390 8.162 8.168 25,416,176 -0.12(-1.51%)
Dec 16, 2015 8.260 8.320 8.190 8.293 23,624,564 +0.05(+0.61%)
Dec 15, 2015 8.235 8.300 8.190 8.242 30,729,416 +0.10(+1.23%)
Dec 14, 2015 8.130 8.188 8.046 8.143 27,631,780 +0.02(+0.25%)
Dec 11, 2015 8.162 8.220 8.105 8.123 22,732,152 -0.12(-1.49%)
Dec 10, 2015 8.203 8.290 8.175 8.245 23,651,508 +0.07(+0.83%)
Dec 09, 2015 8.387 8.438 8.092 8.178 37,267,484 -0.21(-2.53%)
Dec 08, 2015 8.175 8.425 8.123 8.390 31,448,132 +0.11(+1.36%)
Dec 07, 2015 8.435 8.435 8.252 8.277 33,351,624 -0.16(-1.90%)
Dec 04, 2015 8.107 8.453 8.107 8.438 45,875,696 +0.33(+4.07%)
Dec 03, 2015 8.190 8.268 8.068 8.107 24,665,020 -0.02(-0.22%)
Dec 02, 2015 8.200 8.285 8.107 8.125 29,422,076 -0.06(-0.76%)
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.