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 (%)
Jun 30, 2015 20.24 20.33 19.97 20.11 7,897,857 -0.01(-0.05%)
Jun 29, 2015 20.50 20.71 20.09 20.12 9,793,096 -0.62(-2.99%)
Jun 26, 2015 21.00 21.17 20.65 20.74 10,532,373 -0.43(-2.03%)
Jun 25, 2015 21.01 21.30 21.01 21.17 8,760,747 +0.16(+0.76%)
Jun 24, 2015 21.19 21.30 20.91 21.01 6,334,104 -0.21(-0.99%)
Jun 23, 2015 21.82 21.97 21.05 21.22 10,351,227 -0.56(-2.55%)
Jun 22, 2015 21.91 22.03 21.45 21.77 12,854,229 -0.10(-0.43%)
Jun 19, 2015 21.94 22.03 21.67 21.87 8,891,427 -0.07(-0.32%)
Jun 18, 2015 21.76 22.08 21.70 21.94 7,485,090 +0.36(+1.67%)
Jun 17, 2015 21.32 21.70 21.27 21.58 5,838,448 +0.25(+1.17%)
Jun 16, 2015 21.03 21.36 20.82 21.33 6,422,253 +0.26(+1.23%)
Jun 15, 2015 21.00 21.17 20.85 21.07 7,663,673 -0.04(-0.19%)
Jun 12, 2015 21.56 21.69 21.06 21.11 8,093,164 -0.59(-2.72%)
Jun 11, 2015 21.47 21.85 21.47 21.70 7,076,296 +0.23(+1.07%)
Jun 10, 2015 21.60 21.74 21.35 21.47 13,236,026 -0.39(-1.78%)
Jun 09, 2015 21.77 22.02 21.75 21.86 6,421,882 +0.11(+0.51%)
Jun 08, 2015 22.19 22.34 21.50 21.75 8,570,301 -0.51(-2.29%)
Jun 05, 2015 22.02 22.36 21.79 22.26 7,833,001 +0.17(+0.77%)
Jun 04, 2015 21.57 22.16 21.57 22.09 8,092,765 +0.39(+1.80%)
Jun 03, 2015 22.00 22.17 21.66 21.70 6,266,592 -0.23(-1.07%)
Jun 02, 2015 22.24 22.36 21.92 21.93 5,607,482 -0.45(-1.99%)
Jun 01, 2015 22.27 22.60 22.13 22.38 9,316,304 +0.25(+1.13%)
May 29, 2015 22.14 22.28 22.10 22.13 8,379,244 -0.01(-0.05%)
May 28, 2015 21.84 22.21 21.84 22.14 8,191,431 +0.30(+1.37%)
May 27, 2015 20.87 21.93 20.80 21.84 10,808,221 +1.11(+5.35%)
May 26, 2015 20.76 20.90 20.57 20.73 6,493,277 -0.13(-0.62%)
May 22, 2015 20.94 20.86 20.86 20.86 5,314,800 -0.03(-0.14%)
May 21, 2015 21.05 21.14 20.87 20.89 5,992,250 -0.15(-0.71%)
May 20, 2015 21.05 21.30 21.02 21.04 4,920,534 +0.00(+0.00%)
May 19, 2015 21.20 21.27 21.00 21.04 6,345,222 -0.23(-1.08%)
May 18, 2015 21.25 21.40 21.15 21.27 8,124,292 -0.03(-0.14%)
May 15, 2015 21.38 21.48 21.17 21.30 5,395,619 +0.01(+0.05%)
May 14, 2015 21.01 21.40 20.96 21.29 7,326,265 +0.34(+1.62%)
May 13, 2015 20.98 21.14 20.75 20.95 7,713,070 +0.12(+0.58%)
May 12, 2015 20.48 21.00 20.47 20.83 9,719,994 +0.20(+0.97%)
May 11, 2015 20.54 20.84 20.38 20.63 13,603,444 -0.20(-0.94%)
May 08, 2015 21.01 21.84 20.49 20.83 28,663,778 -1.66(-7.40%)
May 07, 2015 22.01 22.56 21.94 22.49 13,358,177 +0.39(+1.76%)
May 06, 2015 22.15 22.34 21.81 22.10 7,911,285 +0.07(+0.32%)
May 05, 2015 22.53 22.56 21.93 22.03 7,323,195 -0.58(-2.57%)
May 04, 2015 22.73 22.88 22.54 22.61 5,018,024 -0.14(-0.62%)
May 01, 2015 22.38 22.82 22.28 22.75 6,424,185 +0.55(+2.50%)
Apr 30, 2015 22.03 22.30 21.98 22.20 5,471,083 +0.06(+0.25%)
Apr 29, 2015 22.15 22.37 22.05 22.14 4,878,919 -0.17(-0.74%)
Apr 28, 2015 22.16 22.39 21.95 22.30 5,862,106 +0.10(+0.47%)
Apr 27, 2015 22.10 22.59 21.91 22.20 6,211,356 +0.17(+0.77%)
Apr 24, 2015 22.21 22.22 21.78 22.03 6,023,972 -0.19(-0.86%)
Apr 23, 2015 21.90 22.43 21.65 22.22 6,484,469 -0.09(-0.40%)
Apr 22, 2015 22.19 22.34 21.85 22.31 5,185,481 +0.25(+1.16%)
Apr 21, 2015 22.36 22.36 21.95 22.05 5,761,365 -0.04(-0.16%)
Apr 20, 2015 22.30 22.44 22.05 22.09 5,790,581 -0.11(-0.50%)
Apr 17, 2015 22.02 22.42 22.01 22.20 7,340,917 -0.29(-1.29%)
Apr 16, 2015 22.50 22.69 22.33 22.49 3,882,058 -0.14(-0.62%)
Apr 15, 2015 22.42 22.78 22.31 22.63 6,088,945 +0.27(+1.21%)
Apr 14, 2015 22.46 22.55 22.14 22.36 5,506,052 -0.19(-0.84%)
Apr 13, 2015 22.71 22.84 22.45 22.55 5,917,806 -0.21(-0.92%)
Apr 10, 2015 22.55 22.77 22.47 22.76 6,468,219 +0.24(+1.04%)
Apr 09, 2015 21.85 22.60 21.84 22.52 9,485,827 +0.50(+2.29%)
Apr 08, 2015 21.88 22.10 21.67 22.02 9,160,786 +0.16(+0.73%)
Apr 07, 2015 21.67 22.09 21.55 21.86 10,349,069 +0.20(+0.90%)
Apr 06, 2015 20.97 21.74 20.75 21.67 12,896,584 +0.61(+2.87%)
Apr 02, 2015 21.13 21.06 21.06 21.06 4,805,100 +0.05(+0.24%)
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.