NVIDIA Corp (NQ: NVDA )

614.47 USD -22.03 (-3.46%)
Official Closing Price Updated: 7:59 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 93.60 94.16 92.10 92.20 11,006,423 -1.05(-1.13%)
Nov 29, 2016 94.00 94.44 92.53 93.25 11,106,219 -0.86(-0.91%)
Nov 28, 2016 93.87 94.74 93.61 94.11 6,963,820 -0.05(-0.05%)
Nov 25, 2016 94.42 95.10 93.41 94.16 4,889,078 +0.19(+0.20%)
Nov 23, 2016 93.97 93.97 93.97 0 +0.32(+0.34%)
Nov 22, 2016 93.30 93.74 92.38 93.65 8,253,355 +0.67(+0.72%)
Nov 21, 2016 94.09 94.35 92.40 92.98 10,906,948 -0.38(-0.41%)
Nov 18, 2016 92.39 94.33 91.80 93.36 14,401,499 +0.97(+1.05%)
Nov 17, 2016 92.31 94.79 90.65 92.39 20,815,296 +0.76(+0.83%)
Nov 16, 2016 87.34 92.56 86.36 91.63 24,694,113 +5.44(+6.31%)
Nov 15, 2016 84.29 87.45 83.93 86.19 15,597,223 +2.55(+3.05%)
Nov 14, 2016 88.09 88.19 83.62 83.64 33,707,975 -4.33(-4.92%)
Nov 11, 2016 79.51 88.77 78.50 87.97 54,383,633 +20.20(+29.81%)
Nov 10, 2016 71.49 71.50 68.50 67.77 21,038,593 -2.19(-3.13%)
Nov 09, 2016 69.23 70.90 68.74 69.96 11,409,486 -1.20(-1.69%)
Nov 08, 2016 71.54 71.77 70.50 71.16 10,731,842 -0.11(-0.15%)
Nov 07, 2016 69.55 71.72 69.50 71.27 12,187,828 +3.70(+5.48%)
Nov 04, 2016 67.51 68.73 66.57 67.57 8,219,490 -0.39(-0.57%)
Nov 03, 2016 69.08 69.14 66.64 67.96 7,741,593 -0.80(-1.16%)
Nov 02, 2016 69.58 70.52 68.64 68.76 7,393,901 -0.29(-0.42%)
Nov 01, 2016 71.42 71.81 68.29 69.05 11,827,707 -2.11(-2.97%)
Oct 31, 2016 70.79 71.62 70.75 71.16 6,309,718 +0.60(+0.85%)
Oct 28, 2016 71.02 72.10 70.43 70.56 7,271,374 -0.12(-0.17%)
Oct 27, 2016 72.71 72.85 70.39 70.68 9,716,130 -1.48(-2.05%)
Oct 26, 2016 71.27 72.95 71.20 72.16 8,344,131 +0.29(+0.40%)
Oct 25, 2016 70.59 72.30 70.25 71.87 9,934,921 +1.16(+1.64%)
Oct 24, 2016 68.00 70.79 67.99 70.71 8,494,098 +3.17(+4.69%)
Oct 21, 2016 67.49 67.66 66.90 67.54 6,987,654 -0.19(-0.28%)
Oct 20, 2016 67.25 67.95 66.30 67.73 7,801,592 +1.26(+1.90%)
Oct 19, 2016 66.16 66.78 65.82 66.47 4,976,452 -0.14(-0.21%)
Oct 18, 2016 66.52 66.99 66.25 66.61 6,733,773 +1.00(+1.52%)
Oct 17, 2016 65.98 66.60 65.52 65.61 4,882,140 -0.38(-0.58%)
Oct 14, 2016 66.15 66.60 65.60 65.99 8,265,851 +0.64(+0.98%)
Oct 13, 2016 65.65 65.80 63.70 65.35 9,752,265 -1.08(-1.63%)
Oct 12, 2016 65.86 66.78 65.31 66.43 10,497,996 +0.30(+0.45%)
Oct 11, 2016 66.88 66.98 65.62 66.13 9,713,416 -0.97(-1.45%)
Oct 10, 2016 67.20 67.56 66.47 67.10 7,195,012 +0.25(+0.37%)
Oct 07, 2016 67.79 67.97 66.66 66.85 7,156,502 -0.49(-0.73%)
Oct 06, 2016 67.41 67.83 66.26 67.34 8,999,067 -0.89(-1.30%)
Oct 05, 2016 68.88 69.58 68.02 68.23 7,632,388 -0.07(-0.10%)
Oct 04, 2016 68.55 69.70 67.79 68.30 7,039,170 -0.15(-0.22%)
Oct 03, 2016 68.52 69.51 68.33 68.45 6,042,382 -0.07(-0.10%)
Sep 30, 2016 67.77 69.19 67.37 68.52 10,739,415 +1.12(+1.66%)
Sep 29, 2016 66.67 67.61 66.05 67.40 8,410,755 +0.62(+0.93%)
Sep 28, 2016 66.64 66.83 65.93 66.78 7,989,040 +0.24(+0.36%)
Sep 27, 2016 64.09 66.64 64.06 66.54 10,061,613 +2.20(+3.42%)
Sep 26, 2016 64.21 64.60 63.53 64.34 5,750,535 -0.61(-0.94%)
Sep 23, 2016 65.10 65.29 64.66 64.95 6,903,344 -0.07(-0.11%)
Sep 22, 2016 65.24 65.44 64.65 65.02 7,716,783 +0.16(+0.25%)
Sep 21, 2016 63.28 64.98 63.27 64.86 8,405,235 +1.77(+2.81%)
Sep 20, 2016 64.40 64.40 62.74 63.09 8,277,732 -0.58(-0.91%)
Sep 19, 2016 63.50 65.26 63.21 63.67 10,427,421 +0.83(+1.32%)
Sep 16, 2016 62.91 63.25 62.12 62.84 22,561,149 +0.15(+0.24%)
Sep 15, 2016 60.50 62.76 60.36 62.69 12,882,493 +2.29(+3.79%)
Sep 14, 2016 60.01 60.60 59.51 60.40 7,984,318 +0.53(+0.89%)
Sep 13, 2016 60.60 61.30 59.53 59.87 11,794,153 -0.88(-1.45%)
Sep 12, 2016 58.73 60.87 57.31 60.75 14,952,886 +1.23(+2.07%)
Sep 09, 2016 61.95 62.30 59.00 59.52 17,443,966 -3.12(-4.98%)
Sep 08, 2016 62.13 62.74 61.42 62.64 7,895,219 +0.45(+0.72%)
Sep 07, 2016 62.92 63.23 61.83 62.19 9,947,953 -0.93(-1.47%)
Sep 06, 2016 62.75 63.12 62.43 63.12 7,661,280 +0.59(+0.94%)
Sep 02, 2016 63.28 62.53 62.53 62.53 8,078,700 -0.62(-0.98%)
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.