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 (%)
Jan 31, 2017 26.84 27.12 26.66 26.90 36,770,776 -0.21(-0.76%)
Jan 30, 2017 27.33 27.35 26.59 27.11 50,317,652 -0.43(-1.57%)
Jan 27, 2017 27.09 27.57 26.82 27.54 47,889,956 +0.52(+1.93%)
Jan 26, 2017 26.59 27.09 26.30 27.02 46,533,672 +0.46(+1.73%)
Jan 25, 2017 26.87 26.93 26.20 26.56 53,073,384 +0.11(+0.43%)
Jan 24, 2017 25.99 26.51 25.85 26.45 43,355,436 +0.55(+2.13%)
Jan 23, 2017 25.58 26.09 25.55 25.89 37,525,048 +0.27(+1.04%)
Jan 20, 2017 26.14 26.32 25.41 25.63 49,921,752 -0.28(-1.09%)
Jan 19, 2017 25.40 26.23 25.37 25.91 65,383,104 +0.54(+2.15%)
Jan 18, 2017 24.70 25.44 24.42 25.37 66,343,272 +0.45(+1.82%)
Jan 17, 2017 25.38 25.43 24.78 24.91 58,891,744 -0.57(-2.24%)
Jan 13, 2017 25.48 25.48 25.48 0 -0.00(-0.01%)
Jan 12, 2017 25.68 25.80 25.04 25.49 63,437,736 -0.42(-1.64%)
Jan 11, 2017 26.12 26.17 25.66 25.91 53,294,140 -0.32(-1.23%)
Jan 10, 2017 26.56 26.90 26.03 26.23 89,307,544 -0.20(-0.75%)
Jan 09, 2017 25.50 26.61 25.50 26.43 92,893,576 +1.03(+4.05%)
Jan 06, 2017 25.34 25.69 24.94 25.40 83,488,992 +0.34(+1.34%)
Jan 05, 2017 25.76 26.07 24.90 25.07 99,816,800 -0.65(-2.54%)
Jan 04, 2017 25.48 25.99 25.02 25.72 121,584,240 +0.59(+2.33%)
Jan 03, 2017 25.72 26.21 24.49 25.13 152,282,416 -1.17(-4.43%)
Dec 30, 2016 26.30 26.30 26.30 0 -1.16(-4.21%)
Dec 29, 2016 25.85 27.47 25.33 27.46 220,254,112 +0.54(+2.00%)
Dec 28, 2016 29.47 29.55 26.78 26.92 232,469,616 -1.99(-6.88%)
Dec 27, 2016 27.61 28.92 27.40 28.91 120,908,792 +1.86(+6.87%)
Dec 23, 2016 27.05 27.05 27.05 0 +0.66(+2.49%)
Dec 22, 2016 26.32 26.83 26.25 26.39 72,887,360 +0.32(+1.21%)
Dec 21, 2016 26.03 26.11 25.55 26.08 58,424,148 +0.16(+0.63%)
Dec 20, 2016 25.77 26.15 25.65 25.91 85,987,112 +0.87(+3.48%)
Dec 19, 2016 24.57 25.24 24.39 25.04 75,520,840 +0.30(+1.22%)
Dec 16, 2016 24.60 24.81 24.08 24.74 110,546,040 +0.42(+1.72%)
Dec 15, 2016 23.88 24.62 23.80 24.32 75,724,576 +0.56(+2.34%)
Dec 14, 2016 22.80 23.93 22.56 23.77 99,766,952 +1.30(+5.79%)
Dec 13, 2016 22.20 22.74 22.19 22.46 39,185,096 +0.39(+1.76%)
Dec 12, 2016 22.14 22.16 21.57 22.07 60,974,992 -0.55(-2.43%)
Dec 09, 2016 23.21 23.23 22.35 22.62 38,790,284 -0.41(-1.78%)
Dec 08, 2016 23.45 23.81 22.93 23.03 38,692,648 -0.39(-1.67%)
Dec 07, 2016 22.88 23.48 22.69 23.42 48,757,392 +0.41(+1.80%)
Dec 06, 2016 22.72 23.09 22.56 23.01 50,600,888 +0.37(+1.64%)
Dec 05, 2016 22.17 22.82 21.93 22.64 61,094,396 +0.85(+3.88%)
Dec 02, 2016 21.25 21.88 20.97 21.79 48,528,648 +0.20(+0.92%)
Dec 01, 2016 22.69 22.71 20.89 21.59 105,028,048 -1.12(-4.95%)
Nov 30, 2016 23.06 23.20 22.69 22.72 44,669,516 -0.26(-1.13%)
Nov 29, 2016 23.16 23.27 22.80 22.98 45,074,536 -0.21(-0.91%)
Nov 28, 2016 23.13 23.34 23.07 23.19 28,262,630 -0.01(-0.05%)
Nov 25, 2016 23.26 23.43 23.02 23.20 19,842,300 +0.05(+0.20%)
Nov 23, 2016 23.15 23.15 23.15 0 +0.11(+0.49%)
Nov 22, 2016 22.95 23.06 22.73 23.04 33,546,354 +0.16(+0.72%)
Nov 21, 2016 23.15 23.21 22.73 22.88 44,332,072 -0.09(-0.41%)
Nov 18, 2016 22.73 23.21 22.59 22.97 58,535,928 +0.24(+1.05%)
Nov 17, 2016 22.71 23.32 22.30 22.73 84,605,264 +0.19(+0.83%)
Nov 16, 2016 21.49 22.77 21.25 22.54 100,370,992 +1.34(+6.31%)
Nov 15, 2016 20.74 21.52 20.65 21.21 63,396,032 +0.63(+3.05%)
Nov 14, 2016 21.67 21.70 20.57 20.58 137,008,480 -1.07(-4.92%)
Nov 11, 2016 19.56 21.84 19.31 21.64 221,046,176 +4.97(+29.81%)
Nov 10, 2016 17.59 17.59 16.85 16.67 85,512,864 -0.54(-3.13%)
Nov 09, 2016 17.03 17.44 16.91 17.21 46,374,676 -0.30(-1.69%)
Nov 08, 2016 17.60 17.66 17.34 17.51 43,620,340 -0.03(-0.15%)
Nov 07, 2016 17.11 17.65 17.10 17.53 49,538,300 +0.91(+5.48%)
Nov 04, 2016 16.61 16.91 16.38 16.62 33,408,706 -0.10(-0.57%)
Nov 03, 2016 17.00 17.01 16.40 16.72 31,466,260 -0.20(-1.16%)
Nov 02, 2016 17.12 17.35 16.89 16.92 30,053,042 -0.07(-0.42%)
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.