Skip to main content

NVIDIA Corp (NQ: NVDA )

884.55 +6.19 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 13.85 14.06 13.60 14.02 41,697,956 +0.23(+1.64%)
Jul 28, 2016 13.80 13.90 13.76 13.80 22,581,398 +0.03(+0.21%)
Jul 27, 2016 14.03 14.05 13.68 13.77 45,469,960 -0.14(-1.01%)
Jul 26, 2016 13.79 13.98 13.77 13.91 52,370,376 +0.23(+1.71%)
Jul 25, 2016 13.51 13.71 13.45 13.67 31,814,096 +0.25(+1.85%)
Jul 22, 2016 13.12 13.43 13.02 13.43 32,146,616 +0.36(+2.72%)
Jul 21, 2016 13.29 13.33 13.02 13.07 36,782,944 -0.25(-1.84%)
Jul 20, 2016 13.19 13.38 13.13 13.31 30,180,810 +0.17(+1.31%)
Jul 19, 2016 13.00 13.19 12.98 13.14 38,955,680 +0.14(+1.04%)
Jul 18, 2016 13.10 13.12 12.96 13.01 25,755,188 +0.07(+0.51%)
Jul 15, 2016 12.93 13.00 12.73 12.94 43,635,072 -0.15(-1.16%)
Jul 14, 2016 13.03 13.21 12.92 13.09 32,254,052 +0.13(+1.02%)
Jul 13, 2016 12.99 13.06 12.94 12.96 33,041,950 -0.00(-0.04%)
Jul 12, 2016 12.92 13.08 12.75 12.97 44,461,680 +0.19(+1.50%)
Jul 11, 2016 12.67 12.87 12.65 12.77 45,681,840 +0.29(+2.30%)
Jul 08, 2016 12.13 12.55 12.01 12.49 49,062,972 +0.48(+4.01%)
Jul 07, 2016 11.78 12.05 11.73 12.01 40,250,404 +0.38(+3.25%)
Jul 05, 2016 11.39 11.65 11.30 11.63 37,777,220 +0.17(+1.48%)
Jul 01, 2016 11.48 11.46 11.46 11.46 22,243,168 -0.09(-0.74%)
Jun 30, 2016 11.48 11.62 11.38 11.54 43,863,392 +0.09(+0.77%)
Jun 29, 2016 11.37 11.54 11.34 11.46 32,465,046 +0.18(+1.63%)
Jun 28, 2016 11.32 11.33 11.12 11.27 38,881,076 +0.16(+1.46%)
Jun 27, 2016 11.14 11.22 10.95 11.11 45,811,580 -0.12(-1.07%)
Jun 24, 2016 11.42 11.63 11.12 11.23 103,605,360 -0.68(-5.69%)
Jun 23, 2016 11.71 11.92 11.70 11.91 30,300,264 +0.31(+2.67%)
Jun 22, 2016 11.63 11.71 11.58 11.60 20,626,570 -0.01(-0.08%)
Jun 21, 2016 11.73 11.76 11.59 11.61 21,633,402 -0.07(-0.61%)
Jun 20, 2016 11.66 11.83 11.65 11.68 29,907,170 +0.21(+1.80%)
Jun 17, 2016 11.69 11.69 11.43 11.47 47,950,344 -0.20(-1.75%)
Jun 16, 2016 11.54 11.70 11.43 11.68 25,087,674 +0.05(+0.40%)
Jun 15, 2016 11.61 11.73 11.48 11.63 30,646,824 +0.12(+1.02%)
Jun 14, 2016 11.46 11.57 11.33 11.51 30,372,660 +0.02(+0.19%)
Jun 13, 2016 11.36 11.71 11.36 11.49 48,416,720 +0.14(+1.28%)
Jun 10, 2016 11.50 11.60 11.33 11.35 40,724,408 -0.29(-2.49%)
Jun 09, 2016 11.30 11.65 11.28 11.63 48,068,312 +0.29(+2.60%)
Jun 08, 2016 11.38 11.42 11.25 11.34 23,885,206 -0.04(-0.32%)
Jun 07, 2016 11.42 11.49 11.37 11.38 19,684,064 +0.02(+0.19%)
Jun 06, 2016 11.44 11.53 11.30 11.36 32,832,888 -0.06(-0.52%)
Jun 03, 2016 11.46 11.48 11.21 11.41 46,939,692 -0.16(-1.40%)
Jun 02, 2016 11.56 11.67 11.44 11.58 33,482,944 +0.08(+0.71%)
Jun 01, 2016 11.42 11.61 11.38 11.49 39,405,728 +0.02(+0.19%)
May 31, 2016 11.32 11.50 11.31 11.47 41,994,164 +0.20(+1.79%)
May 27, 2016 11.22 11.27 11.27 11.27 28,242,334 +0.06(+0.55%)
May 26, 2016 11.11 11.29 11.08 11.21 31,549,534 +0.12(+1.06%)
May 25, 2016 11.17 11.22 11.00 11.09 46,704,104 -0.05(-0.42%)
May 24, 2016 10.91 11.17 10.88 11.14 42,328,504 +0.26(+2.43%)
May 23, 2016 10.90 10.95 10.81 10.88 42,217,820 +0.02(+0.16%)
May 20, 2016 10.73 10.90 10.72 10.86 39,917,636 +0.19(+1.79%)
May 19, 2016 10.58 10.74 10.56 10.67 40,713,332 +0.05(+0.44%)
May 18, 2016 10.29 10.74 10.29 10.62 55,220,912 +0.26(+2.55%)
May 17, 2016 10.29 10.43 10.15 10.36 64,134,756 +0.02(+0.21%)
May 16, 2016 9.961 10.48 9.930 10.33 99,295,304 +0.30(+2.95%)
May 13, 2016 9.599 10.04 9.599 10.04 215,392,416 +1.33(+15.21%)
May 12, 2016 8.896 8.935 8.555 8.712 68,369,776 -0.12(-1.36%)
May 11, 2016 8.835 8.930 8.786 8.832 33,489,724 +0.02(+0.28%)
May 10, 2016 8.695 8.822 8.612 8.808 27,513,516 +0.17(+1.93%)
May 09, 2016 8.675 8.712 8.570 8.641 34,022,560 -0.01(-0.14%)
May 06, 2016 8.551 8.677 8.533 8.653 18,703,182 +0.09(+1.03%)
May 05, 2016 8.585 8.666 8.502 8.565 25,199,336 +0.05(+0.60%)
May 04, 2016 8.607 8.614 8.426 8.514 53,663,824 -0.20(-2.28%)
May 03, 2016 8.717 8.751 8.637 8.712 22,865,916 -0.11(-1.19%)
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.