NVIDIA Corp (NQ: NVDA )

227.26 USD +0.34 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 22.62 22.78 22.39 22.48 5,483,810 -0.25(-1.10%)
Aug 28, 2015 22.63 22.87 22.46 22.73 8,023,632 +0.10(+0.44%)
Aug 27, 2015 22.04 22.64 21.91 22.63 11,594,083 +0.82(+3.76%)
Aug 26, 2015 20.94 21.83 20.78 21.81 15,370,928 +1.53(+7.54%)
Aug 25, 2015 21.62 21.70 20.30 20.28 15,566,503 -0.43(-2.08%)
Aug 24, 2015 20.27 21.83 20.00 20.71 17,055,323 -0.76(-3.54%)
Aug 21, 2015 22.00 22.37 21.45 21.47 9,566,639 -0.69(-3.11%)
Aug 20, 2015 22.73 22.84 22.05 22.16 10,673,329 -0.83(-3.61%)
Aug 19, 2015 23.05 23.30 22.74 22.99 6,231,842 -0.09(-0.39%)
Aug 18, 2015 23.22 23.38 22.91 23.08 7,177,055 -0.31(-1.33%)
Aug 17, 2015 23.50 23.50 23.10 23.39 6,846,873 -0.15(-0.64%)
Aug 14, 2015 23.50 23.68 23.36 23.54 5,366,261 +0.02(+0.09%)
Aug 13, 2015 23.75 23.80 23.46 23.52 6,922,146 -0.20(-0.84%)
Aug 12, 2015 23.28 23.89 23.28 23.72 9,602,012 +0.06(+0.25%)
Aug 11, 2015 23.43 23.89 23.43 23.66 10,874,209 -0.12(-0.50%)
Aug 10, 2015 22.82 23.95 22.68 23.78 16,556,436 +0.80(+3.48%)
Aug 07, 2015 22.46 23.37 21.88 22.98 35,131,171 +2.53(+12.37%)
Aug 06, 2015 20.53 20.68 20.11 20.45 16,356,663 -0.13(-0.63%)
Aug 05, 2015 20.87 20.89 20.54 20.58 5,865,642 +0.21(+1.03%)
Aug 04, 2015 20.22 20.43 20.14 20.37 6,501,714 +0.08(+0.39%)
Aug 03, 2015 20.11 20.31 19.85 20.29 9,928,278 +0.34(+1.70%)
Jul 31, 2015 20.10 20.11 19.83 19.95 5,459,211 -0.07(-0.35%)
Jul 30, 2015 19.92 20.22 19.92 20.02 4,754,479 +0.05(+0.25%)
Jul 29, 2015 19.69 20.13 19.61 19.97 5,815,933 +0.24(+1.22%)
Jul 28, 2015 19.36 19.86 19.16 19.73 4,957,733 +0.42(+2.18%)
Jul 27, 2015 19.25 19.53 19.09 19.31 4,810,520 -0.11(-0.57%)
Jul 24, 2015 19.79 19.81 19.34 19.42 4,721,099 -0.23(-1.17%)
Jul 23, 2015 19.45 19.94 19.41 19.65 4,247,872 +0.24(+1.26%)
Jul 22, 2015 19.65 19.65 19.17 19.41 8,911,769 -0.39(-1.95%)
Jul 21, 2015 19.66 20.07 19.66 19.79 3,743,000 +0.09(+0.46%)
Jul 20, 2015 20.07 20.15 19.65 19.70 4,710,159 -0.37(-1.84%)
Jul 17, 2015 20.12 20.14 19.81 20.07 5,509,308 -0.12(-0.59%)
Jul 16, 2015 19.87 20.19 19.80 20.19 7,072,291 +0.44(+2.23%)
Jul 15, 2015 19.84 19.97 19.57 19.75 6,642,348 -0.14(-0.70%)
Jul 14, 2015 19.91 19.92 19.63 19.89 6,230,429 +0.01(+0.05%)
Jul 13, 2015 19.95 19.99 19.75 19.88 5,311,791 +0.13(+0.66%)
Jul 10, 2015 19.66 19.93 19.61 19.75 5,417,717 +0.34(+1.75%)
Jul 09, 2015 19.96 20.05 19.29 19.41 8,939,745 -0.24(-1.22%)
Jul 08, 2015 19.68 19.80 19.49 19.65 8,312,287 -0.14(-0.71%)
Jul 07, 2015 20.05 20.13 19.16 19.79 14,856,227 -0.38(-1.88%)
Jul 06, 2015 20.25 20.53 20.01 20.17 5,369,213 -0.25(-1.22%)
Jul 02, 2015 20.39 20.42 20.42 20.42 3,644,100 +0.02(+0.10%)
Jul 01, 2015 20.61 20.90 20.22 20.40 7,573,001 +0.29(+1.44%)
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%)
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.