Skip to main content

NVIDIA Corp (NQ: NVDA )

201.50 +3.48 (+1.76%)
Streaming Delayed Price Updated: 11:47 AM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 30.99 31.39 30.72 30.74 8,246,503 -0.20(-0.65%)
Feb 26, 2016 31.29 31.37 30.63 30.94 9,265,122 -0.21(-0.66%)
Feb 25, 2016 31.20 31.30 30.59 31.15 8,948,943 +0.07(+0.22%)
Feb 24, 2016 30.74 31.12 29.89 31.08 8,621,956 +0.21(+0.70%)
Feb 23, 2016 30.54 31.15 30.39 30.86 9,453,983 +0.08(+0.25%)
Feb 22, 2016 30.16 31.13 30.10 30.79 11,509,988 +1.05(+3.55%)
Feb 19, 2016 29.18 29.99 28.96 29.73 13,454,470 +0.39(+1.33%)
Feb 18, 2016 29.23 30.25 29.20 29.34 27,354,012 +2.32(+8.60%)
Feb 17, 2016 26.69 27.27 26.59 27.02 19,694,538 +0.65(+2.48%)
Feb 16, 2016 25.49 26.40 25.41 26.36 12,417,378 +1.23(+4.90%)
Feb 12, 2016 25.10 25.13 25.13 25.13 8,723,827 +0.42(+1.70%)
Feb 11, 2016 24.20 24.96 24.20 24.71 8,706,662 -0.13(-0.51%)
Feb 10, 2016 25.05 25.77 24.70 24.84 8,595,412 -0.06(-0.24%)
Feb 09, 2016 24.34 25.60 24.22 24.90 10,888,197 +0.26(+1.07%)
Feb 08, 2016 25.42 25.55 24.27 24.63 15,583,888 -1.18(-4.58%)
Feb 05, 2016 27.37 27.67 25.74 25.81 15,369,069 -1.74(-6.31%)
Feb 04, 2016 27.58 28.18 27.28 27.55 8,911,247 +0.01(+0.04%)
Feb 03, 2016 27.62 27.74 26.91 27.54 8,364,396 +0.14(+0.50%)
Feb 02, 2016 28.32 28.47 27.21 27.41 8,751,789 -1.21(-4.23%)
Feb 01, 2016 28.58 28.76 28.33 28.62 7,419,920 +0.01(+0.03%)
Jan 29, 2016 27.63 28.66 27.52 28.61 7,947,956 +1.21(+4.42%)
Jan 28, 2016 27.92 28.02 26.94 27.40 7,084,654 -0.30(-1.09%)
Jan 27, 2016 27.99 28.07 27.17 27.70 5,930,160 -0.33(-1.18%)
Jan 26, 2016 27.82 28.14 27.53 28.03 5,835,251 +0.27(+0.99%)
Jan 25, 2016 27.78 28.09 27.69 27.76 6,929,795 -0.03(-0.11%)
Jan 22, 2016 27.67 27.97 27.61 27.79 6,604,315 +0.63(+2.34%)
Jan 21, 2016 27.13 27.57 26.58 27.15 12,323,795 +0.31(+1.16%)
Jan 20, 2016 26.18 27.18 25.83 26.84 12,316,663 +0.15(+0.55%)
Jan 19, 2016 27.02 27.79 26.58 26.69 11,615,084 +0.21(+0.81%)
Jan 15, 2016 26.88 26.48 26.48 26.48 21,538,548 -1.52(-5.44%)
Jan 14, 2016 27.99 28.32 27.17 28.00 15,364,056 -0.58(-2.02%)
Jan 13, 2016 29.70 29.90 28.55 28.58 12,329,180 -0.90(-3.05%)
Jan 12, 2016 29.51 29.91 29.27 29.48 12,013,449 +0.49(+1.68%)
Jan 11, 2016 28.97 29.19 28.47 28.99 10,478,949 +0.05(+0.17%)
Jan 08, 2016 29.95 29.98 28.88 28.94 10,199,622 -0.63(-2.15%)
Jan 07, 2016 30.02 30.23 29.18 29.57 16,514,734 -1.22(-3.96%)
Jan 06, 2016 31.60 31.74 30.43 30.79 11,498,344 -1.33(-4.14%)
Jan 05, 2016 32.21 32.66 31.74 32.12 12,535,055 +0.51(+1.61%)
Jan 04, 2016 31.54 31.79 31.29 31.62 9,164,305 -0.58(-1.79%)
Dec 31, 2015 32.56 32.19 32.19 32.19 3,801,853 -0.42(-1.29%)
Dec 30, 2015 32.87 33.15 32.60 32.61 4,613,090 -0.28(-0.86%)
Dec 29, 2015 32.39 32.99 32.30 32.89 5,212,802 +0.53(+1.63%)
Dec 28, 2015 32.05 32.37 31.61 32.37 3,635,477 -0.03(-0.09%)
Dec 24, 2015 32.19 32.40 32.40 32.40 1,342,505 +0.11(+0.35%)
Dec 23, 2015 32.21 32.41 32.15 32.28 3,136,067 +0.12(+0.38%)
Dec 22, 2015 32.23 32.48 31.97 32.16 3,326,129 +0.03(+0.11%)
Dec 21, 2015 31.73 32.16 31.45 32.13 7,275,015 +0.74(+2.35%)
Dec 18, 2015 31.68 32.01 31.35 31.39 10,133,728 -0.52(-1.62%)
Dec 17, 2015 32.45 32.78 31.89 31.91 6,505,748 -0.49(-1.51%)
Dec 16, 2015 32.27 32.50 32.00 32.40 6,047,151 +0.20(+0.61%)
Dec 15, 2015 32.17 32.43 32.00 32.20 7,865,772 +0.39(+1.23%)
Dec 14, 2015 31.76 31.99 31.43 31.81 7,072,874 +0.08(+0.25%)
Dec 11, 2015 31.89 32.11 31.66 31.73 5,818,722 -0.48(-1.49%)
Dec 10, 2015 32.04 32.39 31.94 32.21 6,054,048 +0.26(+0.83%)
Dec 09, 2015 32.77 32.96 31.62 31.95 9,539,314 -0.83(-2.53%)
Dec 08, 2015 31.94 32.91 31.73 32.78 8,049,741 +0.44(+1.36%)
Dec 07, 2015 32.95 32.95 32.24 32.34 8,536,976 -0.63(-1.90%)
Dec 04, 2015 31.67 33.02 31.67 32.96 11,742,748 +1.29(+4.07%)
Dec 03, 2015 32.00 32.30 31.52 31.67 6,313,476 -0.07(-0.22%)
Dec 02, 2015 32.04 32.37 31.67 31.74 7,531,134 -0.24(-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.