NVIDIA Corp (NQ: NVDA )

521.73 USD -15.68 (-2.92%)
Streaming Delayed Price Updated: 11:18 AM EST, Jan 27, 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%)
Jan 04, 2016 32.29 32.55 32.04 32.37 8,950,607 -0.59(-1.79%)
Dec 31, 2015 33.34 32.96 32.96 32.96 3,713,200 -0.43(-1.29%)
Dec 30, 2015 33.65 33.94 33.38 33.39 4,505,520 -0.29(-0.86%)
Dec 29, 2015 33.16 33.78 33.07 33.68 5,091,247 +0.54(+1.63%)
Dec 28, 2015 32.82 33.14 32.36 33.14 3,550,703 -0.03(-0.09%)
Dec 24, 2015 32.96 33.17 33.17 33.17 1,311,200 +0.11(+0.35%)
Dec 23, 2015 32.98 33.19 32.92 33.05 3,062,939 +0.12(+0.38%)
Dec 22, 2015 33.00 33.26 32.73 32.93 3,248,569 +0.03(+0.11%)
Dec 21, 2015 32.49 32.93 32.20 32.90 7,105,373 +0.76(+2.35%)
Dec 18, 2015 32.44 32.77 32.10 32.14 9,897,424 -0.53(-1.62%)
Dec 17, 2015 33.22 33.56 32.65 32.67 6,354,044 -0.50(-1.51%)
Dec 16, 2015 33.04 33.28 32.76 33.17 5,906,141 +0.20(+0.61%)
Dec 15, 2015 32.94 33.20 32.76 32.97 7,682,354 +0.40(+1.23%)
Dec 14, 2015 32.52 32.75 32.19 32.57 6,907,945 +0.08(+0.25%)
Dec 11, 2015 32.65 32.88 32.42 32.49 5,683,038 -0.49(-1.49%)
Dec 10, 2015 32.81 33.16 32.70 32.98 5,912,877 +0.27(+0.83%)
Dec 09, 2015 33.55 33.75 32.37 32.71 9,316,871 -0.85(-2.53%)
Dec 08, 2015 32.70 33.70 32.49 33.56 7,862,033 +0.45(+1.36%)
Dec 07, 2015 33.74 33.74 33.01 33.11 8,337,906 -0.64(-1.90%)
Dec 04, 2015 32.43 33.81 32.43 33.75 11,468,924 +1.32(+4.07%)
Dec 03, 2015 32.76 33.07 32.27 32.43 6,166,255 -0.07(-0.22%)
Dec 02, 2015 32.80 33.14 32.43 32.50 7,355,519 -0.25(-0.76%)
Dec 01, 2015 32.00 32.78 31.99 32.75 10,237,433 +1.03(+3.25%)
Nov 30, 2015 31.42 31.86 31.39 31.72 8,168,757 +0.33(+1.05%)
Nov 27, 2015 31.19 31.49 31.03 31.39 2,175,202 +0.26(+0.84%)
Nov 25, 2015 31.11 31.13 31.13 31.13 3,457,500 -0.04(-0.13%)
Nov 24, 2015 30.92 31.44 30.78 31.17 4,885,692 +0.25(+0.81%)
Nov 23, 2015 31.65 31.65 30.80 30.92 6,063,751 -0.47(-1.50%)
Nov 20, 2015 31.35 31.57 31.16 31.39 5,993,587 +0.27(+0.87%)
Nov 19, 2015 31.14 31.43 30.89 31.12 6,351,503 +0.09(+0.29%)
Nov 18, 2015 30.41 31.07 30.08 31.03 8,754,855 +0.63(+2.07%)
Nov 17, 2015 30.48 30.66 30.27 30.40 6,426,163 +0.00(+0.00%)
Nov 16, 2015 30.19 30.42 29.95 30.40 8,606,038 +0.60(+2.01%)
Nov 13, 2015 30.43 30.56 29.65 29.80 7,323,501 -0.60(-1.97%)
Nov 12, 2015 30.44 30.72 30.27 30.40 7,276,597 -0.11(-0.36%)
Nov 11, 2015 30.83 31.05 30.40 30.51 15,503,157 -0.30(-0.97%)
Nov 10, 2015 31.00 31.17 30.15 30.81 13,806,392 -0.60(-1.91%)
Nov 09, 2015 31.24 31.50 30.97 31.41 12,314,086 -0.14(-0.44%)
Nov 06, 2015 30.45 31.94 29.82 31.55 29,306,777 +3.84(+13.86%)
Nov 05, 2015 28.17 28.25 27.63 27.71 11,948,796 -0.32(-1.14%)
Nov 04, 2015 28.42 28.63 27.90 28.03 11,056,521 -0.47(-1.65%)
Nov 03, 2015 28.53 28.69 28.18 28.50 9,419,230 -0.20(-0.70%)
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.