Skip to main content

NVIDIA Corp (NQ: NVDA )

166.94 -4.30 (-2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 26.68 26.68 26.68 0 -1.17(-4.21%)
Dec 29, 2016 26.23 27.87 25.70 27.86 217,079,584 +0.55(+2.00%)
Dec 28, 2016 29.90 29.98 27.17 27.31 229,119,024 -2.02(-6.88%)
Dec 27, 2016 28.02 29.34 27.80 29.33 119,166,128 +1.88(+6.87%)
Dec 23, 2016 27.45 27.45 27.45 0 +0.67(+2.49%)
Dec 22, 2016 26.70 27.22 26.63 26.78 71,836,832 +0.32(+1.21%)
Dec 21, 2016 26.41 26.49 25.93 26.46 57,582,076 +0.16(+0.63%)
Dec 20, 2016 26.14 26.53 26.03 26.29 84,747,776 +0.89(+3.48%)
Dec 19, 2016 24.93 25.61 24.75 25.41 74,432,352 +0.30(+1.22%)
Dec 16, 2016 24.96 25.18 24.43 25.10 108,952,736 +0.43(+1.72%)
Dec 15, 2016 24.23 24.98 24.15 24.68 74,633,152 +0.56(+2.34%)
Dec 14, 2016 23.14 24.28 22.89 24.11 98,329,008 +1.32(+5.79%)
Dec 13, 2016 22.52 23.07 22.51 22.79 38,620,320 +0.39(+1.76%)
Dec 12, 2016 22.46 22.49 21.89 22.40 60,096,156 -0.56(-2.43%)
Dec 09, 2016 23.55 23.57 22.68 22.95 38,231,196 -0.42(-1.78%)
Dec 08, 2016 23.80 24.16 23.26 23.37 38,134,968 -0.40(-1.67%)
Dec 07, 2016 23.21 23.82 23.02 23.77 48,054,648 +0.42(+1.80%)
Dec 06, 2016 23.05 23.43 22.89 23.35 49,871,576 +0.38(+1.64%)
Dec 05, 2016 22.50 23.15 22.25 22.97 60,213,840 +0.86(+3.88%)
Dec 02, 2016 21.56 22.20 21.28 22.11 47,829,200 +0.20(+0.92%)
Dec 01, 2016 23.02 23.04 21.20 21.91 103,514,272 -1.14(-4.95%)
Nov 30, 2016 23.40 23.54 23.02 23.05 44,025,692 -0.26(-1.13%)
Nov 29, 2016 23.50 23.61 23.13 23.31 44,424,876 -0.21(-0.91%)
Nov 28, 2016 23.47 23.68 23.40 23.53 27,855,280 -0.01(-0.05%)
Nov 25, 2016 23.61 23.77 23.35 23.54 19,556,312 +0.05(+0.20%)
Nov 23, 2016 23.49 23.49 23.49 0 +0.08(+0.34%)
Nov 22, 2016 23.32 23.43 23.09 23.41 33,013,420 +0.17(+0.72%)
Nov 21, 2016 23.52 23.59 23.10 23.25 43,627,792 -0.09(-0.41%)
Nov 18, 2016 23.10 23.58 22.95 23.34 57,605,996 +0.24(+1.05%)
Nov 17, 2016 23.08 23.70 22.66 23.10 83,261,184 +0.19(+0.83%)
Nov 16, 2016 21.84 23.14 21.59 22.91 98,776,448 +1.36(+6.31%)
Nov 15, 2016 21.07 21.86 20.98 21.55 62,388,892 +0.64(+3.05%)
Nov 14, 2016 22.02 22.05 20.91 20.91 134,831,904 -1.08(-4.92%)
Nov 11, 2016 19.88 22.19 19.62 21.99 217,534,528 +5.05(+29.81%)
Nov 10, 2016 17.87 17.88 17.12 16.94 84,154,368 -0.55(-3.13%)
Nov 09, 2016 17.31 17.73 17.18 17.49 45,637,944 -0.30(-1.69%)
Nov 08, 2016 17.89 17.94 17.62 17.79 42,927,368 -0.03(-0.15%)
Nov 07, 2016 17.39 17.93 17.38 17.82 48,751,312 +0.93(+5.48%)
Nov 04, 2016 16.88 17.18 16.64 16.89 32,877,960 -0.10(-0.57%)
Nov 03, 2016 17.27 17.29 16.66 16.99 30,966,372 -0.20(-1.16%)
Nov 02, 2016 17.39 17.63 17.16 17.19 29,575,604 -0.07(-0.42%)
Nov 01, 2016 17.86 17.95 17.07 17.26 47,310,828 -0.53(-2.97%)
Oct 31, 2016 17.70 17.91 17.69 17.79 25,238,872 +0.15(+0.85%)
Oct 28, 2016 17.75 18.02 17.61 17.64 29,085,496 -0.03(-0.17%)
Oct 27, 2016 18.18 18.21 17.60 17.67 38,864,520 -0.37(-2.05%)
Oct 26, 2016 17.82 18.24 17.80 18.04 33,376,524 +0.07(+0.40%)
Oct 25, 2016 17.65 18.07 17.56 17.97 39,739,684 +0.29(+1.64%)
Oct 24, 2016 17.00 17.70 17.00 17.68 33,976,392 +0.79(+4.69%)
Oct 21, 2016 16.87 16.91 16.73 16.89 27,950,616 -0.05(-0.28%)
Oct 20, 2016 16.81 16.99 16.57 16.93 31,206,368 +0.32(+1.90%)
Oct 19, 2016 16.54 16.70 16.45 16.62 19,905,808 -0.04(-0.21%)
Oct 18, 2016 16.63 16.75 16.56 16.65 26,935,092 +0.25(+1.52%)
Oct 17, 2016 16.50 16.65 16.38 16.40 19,528,560 -0.09(-0.58%)
Oct 14, 2016 16.54 16.65 16.40 16.50 33,063,404 +0.16(+0.98%)
Oct 13, 2016 16.41 16.45 15.93 16.34 39,009,060 -0.27(-1.63%)
Oct 12, 2016 16.46 16.69 16.33 16.61 41,991,984 +0.08(+0.45%)
Oct 11, 2016 16.72 16.75 16.41 16.53 38,853,664 -0.24(-1.45%)
Oct 10, 2016 16.80 16.89 16.62 16.77 28,780,048 +0.06(+0.37%)
Oct 07, 2016 16.95 16.99 16.66 16.71 28,626,008 -0.12(-0.73%)
Oct 06, 2016 16.85 16.96 16.57 16.84 35,996,268 -0.22(-1.30%)
Oct 05, 2016 17.22 17.39 17.00 17.06 30,529,552 -0.02(-0.10%)
Oct 04, 2016 17.14 17.43 16.95 17.07 28,156,680 -0.04(-0.22%)
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.