NVIDIA Corp (NQ: NVDA )

318.26 USD -6.01 (-1.85%)
Official Closing Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 56.39 57.25 55.38 57.10 10,239,664 +0.92(+1.64%)
Jul 28, 2016 56.19 56.60 56.01 56.18 5,545,258 +0.12(+0.21%)
Jul 27, 2016 57.12 57.22 55.72 56.06 11,165,946 -0.57(-1.01%)
Jul 26, 2016 56.17 56.92 56.09 56.63 12,860,464 +0.95(+1.71%)
Jul 25, 2016 55.00 55.81 54.76 55.68 7,812,509 +1.01(+1.85%)
Jul 22, 2016 53.41 54.67 53.02 54.67 7,894,165 +1.45(+2.72%)
Jul 21, 2016 54.10 54.27 53.04 53.22 9,032,697 -1.00(-1.84%)
Jul 20, 2016 53.70 54.51 53.48 54.22 7,411,427 +0.70(+1.31%)
Jul 19, 2016 52.94 53.73 52.84 53.52 9,566,250 +0.55(+1.04%)
Jul 18, 2016 53.35 53.43 52.77 52.97 6,324,638 +0.27(+0.51%)
Jul 15, 2016 52.64 52.94 51.84 52.70 10,715,357 -0.62(-1.16%)
Jul 14, 2016 53.06 53.80 52.62 53.32 7,920,548 +0.54(+1.02%)
Jul 13, 2016 52.90 53.20 52.70 52.78 8,114,030 -0.02(-0.04%)
Jul 12, 2016 52.60 53.28 51.94 52.80 10,918,345 +0.78(+1.50%)
Jul 11, 2016 51.58 52.40 51.52 52.02 11,217,977 +1.17(+2.30%)
Jul 08, 2016 49.41 51.09 48.89 50.85 12,048,273 +1.96(+4.01%)
Jul 07, 2016 47.97 49.06 47.75 48.89 9,884,192 +1.54(+3.25%)
Jul 05, 2016 46.40 47.43 46.03 47.35 9,276,859 +0.69(+1.48%)
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.