Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

525.54 USD +8.83 (+1.71%)
Streaming Delayed Price Updated: 11:15 AM EST, Jan 28, 2021 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 (%)
Jan 31, 2017 108.95 110.05 108.20 109.18 9,060,199 -0.84(-0.76%)
Jan 30, 2017 110.92 111.01 107.91 110.02 12,398,105 -1.75(-1.57%)
Jan 27, 2017 109.93 111.89 108.85 111.77 11,799,929 +2.12(+1.93%)
Jan 26, 2017 107.90 109.95 106.74 109.65 11,465,745 +1.86(+1.73%)
Jan 25, 2017 109.05 109.30 106.33 107.79 13,077,109 +0.46(+0.43%)
Jan 24, 2017 105.50 107.58 104.90 107.33 10,682,638 +2.24(+2.13%)
Jan 23, 2017 103.80 105.90 103.70 105.09 9,246,049 +1.08(+1.04%)
Jan 20, 2017 106.08 106.80 103.12 104.01 12,300,557 -1.15(-1.09%)
Jan 19, 2017 103.07 106.46 102.98 105.16 16,110,183 +2.21(+2.15%)
Jan 18, 2017 100.24 103.23 99.11 102.95 16,346,766 +1.84(+1.82%)
Jan 17, 2017 103.00 103.20 100.57 101.11 14,510,733 -2.32(-2.24%)
Jan 13, 2017 103.43 103.43 103.43 0 -0.01(-0.01%)
Jan 12, 2017 104.23 104.70 101.62 103.44 15,630,851 -1.72(-1.64%)
Jan 11, 2017 106.00 106.20 104.15 105.16 13,131,502 -1.31(-1.23%)
Jan 10, 2017 107.81 109.16 105.63 106.47 22,005,089 -0.81(-0.76%)
Jan 09, 2017 103.50 108.00 103.50 107.28 22,888,674 +4.18(+4.05%)
Jan 06, 2017 102.85 104.25 101.20 103.10 20,571,416 +1.36(+1.34%)
Jan 05, 2017 104.53 105.82 101.05 101.74 24,594,534 -2.65(-2.54%)
Jan 04, 2017 103.40 105.50 101.53 104.39 29,957,959 +2.38(+2.33%)
Jan 03, 2017 104.40 106.37 99.38 102.01 37,521,892 -4.73(-4.43%)
Dec 30, 2016 106.74 106.74 106.74 0 -4.69(-4.21%)
Dec 29, 2016 104.90 111.49 102.80 111.43 54,269,898 +2.18(+2.00%)
Dec 28, 2016 119.60 119.93 108.69 109.25 57,279,756 -8.07(-6.88%)
Dec 27, 2016 112.06 117.36 111.22 117.32 29,791,531 +7.54(+6.87%)
Dec 23, 2016 109.78 109.78 109.78 0 +2.67(+2.49%)
Dec 22, 2016 106.82 108.87 106.53 107.11 17,959,209 +1.28(+1.21%)
Dec 21, 2016 105.64 105.95 103.71 105.83 14,395,519 +0.66(+0.63%)
Dec 20, 2016 104.58 106.13 104.12 105.17 21,186,943 +3.54(+3.48%)
Dec 19, 2016 99.70 102.45 99.00 101.63 18,608,088 +1.22(+1.22%)
Dec 16, 2016 99.83 100.70 97.73 100.41 27,238,183 +1.70(+1.72%)
Dec 15, 2016 96.90 99.94 96.60 98.71 18,658,287 +2.26(+2.34%)
Dec 14, 2016 92.54 97.11 91.57 96.45 24,582,253 +5.28(+5.79%)
Dec 13, 2016 90.09 92.29 90.05 91.17 9,655,080 +1.58(+1.76%)
Dec 12, 2016 89.85 89.95 87.55 89.59 15,024,039 -2.23(-2.43%)
Dec 09, 2016 94.20 94.27 90.71 91.82 9,557,799 -1.66(-1.78%)
Dec 08, 2016 95.19 96.62 93.05 93.48 9,533,742 -1.59(-1.67%)
Dec 07, 2016 92.84 95.30 92.10 95.07 12,013,662 +1.68(+1.80%)
Dec 06, 2016 92.21 93.73 91.57 93.39 12,467,894 +1.51(+1.64%)
Dec 05, 2016 89.99 92.61 89.00 91.88 15,053,460 +3.43(+3.88%)
Dec 02, 2016 86.25 88.80 85.12 88.45 11,957,300 +0.81(+0.92%)
Dec 01, 2016 92.10 92.17 84.78 87.64 25,878,568 -4.56(-4.95%)
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%)
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.