NVIDIA Corp (NQ: NVDA )

636.50 USD -8.99 (-1.39%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 28.29 29.34 28.18 29.29 7,762,622 +1.24(+4.42%)
Jan 28, 2016 28.59 28.69 27.58 28.05 6,919,451 -0.31(-1.09%)
Jan 27, 2016 28.66 28.75 27.82 28.36 5,791,878 -0.34(-1.18%)
Jan 26, 2016 28.48 28.82 28.18 28.70 5,699,182 +0.28(+0.99%)
Jan 25, 2016 28.44 28.76 28.36 28.42 6,768,203 -0.03(-0.11%)
Jan 22, 2016 28.33 28.64 28.27 28.45 6,450,312 +0.65(+2.34%)
Jan 21, 2016 27.78 28.23 27.21 27.80 12,036,422 +0.32(+1.16%)
Jan 20, 2016 26.81 27.83 26.45 27.48 12,029,457 +0.15(+0.55%)
Jan 19, 2016 27.67 28.45 27.21 27.33 11,344,237 +0.22(+0.81%)
Jan 15, 2016 27.52 27.11 27.11 27.11 21,036,300 -1.56(-5.44%)
Jan 14, 2016 28.66 29.00 27.82 28.67 15,005,789 -0.59(-2.02%)
Jan 13, 2016 30.41 30.61 29.23 29.26 12,041,682 -0.92(-3.05%)
Jan 12, 2016 30.21 30.62 29.97 30.18 11,733,313 +0.50(+1.68%)
Jan 11, 2016 29.66 29.89 29.15 29.68 10,234,595 +0.05(+0.17%)
Jan 08, 2016 30.67 30.70 29.57 29.63 9,961,782 -0.65(-2.15%)
Jan 07, 2016 30.74 30.95 29.88 30.28 16,129,635 -1.25(-3.96%)
Jan 06, 2016 32.35 32.50 31.16 31.53 11,230,220 -1.36(-4.13%)
Jan 05, 2016 32.98 33.44 32.50 32.89 12,242,756 +0.52(+1.61%)
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.