Skip to main content

NVIDIA Corp (NQ: NVDA )

884.55 +6.19 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 15.19 15.23 15.05 15.09 39,474,704 -0.07(-0.47%)
Aug 30, 2016 15.23 15.31 15.12 15.16 29,005,976 -0.09(-0.58%)
Aug 29, 2016 15.32 15.38 15.23 15.25 27,904,826 -0.01(-0.06%)
Aug 26, 2016 15.18 15.35 15.06 15.26 30,486,824 +0.12(+0.81%)
Aug 25, 2016 15.24 15.25 14.95 15.14 41,248,756 -0.10(-0.66%)
Aug 24, 2016 15.53 15.54 15.17 15.24 30,317,148 -0.24(-1.54%)
Aug 23, 2016 15.51 15.58 15.43 15.48 34,520,496 +0.12(+0.81%)
Aug 22, 2016 15.34 15.38 15.15 15.35 24,915,494 +0.06(+0.42%)
Aug 19, 2016 15.24 15.40 15.18 15.29 29,681,172 +0.04(+0.26%)
Aug 18, 2016 14.99 15.27 14.94 15.25 33,763,728 +0.23(+1.55%)
Aug 17, 2016 15.37 15.41 14.90 15.02 60,589,220 -0.36(-2.32%)
Aug 16, 2016 15.44 15.47 15.33 15.37 29,281,824 -0.09(-0.60%)
Aug 15, 2016 15.50 15.59 15.26 15.47 58,361,036 -0.01(-0.09%)
Aug 12, 2016 15.20 15.56 14.89 15.48 145,143,120 +0.82(+5.59%)
Aug 11, 2016 14.44 14.72 14.42 14.66 68,953,448 +0.29(+2.03%)
Aug 10, 2016 14.59 14.61 14.32 14.37 38,222,036 -0.09(-0.65%)
Aug 09, 2016 14.50 14.60 14.43 14.46 37,903,464 +0.04(+0.26%)
Aug 08, 2016 14.49 14.52 14.27 14.43 31,040,394 +0.13(+0.93%)
Aug 05, 2016 14.22 14.30 14.15 14.29 37,828,380 +0.24(+1.69%)
Aug 04, 2016 13.87 14.12 13.84 14.05 27,756,158 +0.26(+1.85%)
Aug 03, 2016 13.74 13.83 13.67 13.80 30,516,616 +0.04(+0.27%)
Aug 02, 2016 14.00 14.01 13.63 13.76 28,757,546 -0.17(-1.22%)
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.