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

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
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 (%)
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.