Skip to main content

NVIDIA Corp (NQ: NVDA )

191.62 -12.03 (-5.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 35.21 35.29 34.65 34.93 9,687,992 -0.13(-0.36%)
Mar 30, 2016 34.82 35.53 34.80 35.05 9,607,316 +0.36(+1.05%)
Mar 29, 2016 33.99 34.77 33.92 34.69 6,676,979 +0.55(+1.61%)
Mar 28, 2016 33.74 34.29 33.70 34.14 6,768,445 +0.34(+1.02%)
Mar 24, 2016 33.45 33.80 33.80 33.80 6,247,348 +0.05(+0.15%)
Mar 23, 2016 33.33 33.99 33.18 33.75 10,941,334 +0.57(+1.71%)
Mar 22, 2016 33.13 33.41 32.77 33.18 6,172,128 -0.06(-0.18%)
Mar 21, 2016 32.85 33.25 32.49 33.24 8,614,564 +0.10(+0.30%)
Mar 18, 2016 32.55 33.57 32.35 33.14 13,912,719 +0.97(+3.02%)
Mar 17, 2016 32.33 32.49 31.73 32.17 9,020,199 -0.27(-0.85%)
Mar 16, 2016 31.27 32.55 31.12 32.45 9,274,320 +0.94(+2.99%)
Mar 15, 2016 31.50 31.70 30.96 31.50 5,769,424 -0.16(-0.50%)
Mar 14, 2016 31.44 31.79 31.29 31.66 4,853,779 +0.08(+0.25%)
Mar 11, 2016 31.51 31.59 31.14 31.58 7,074,784 +0.53(+1.70%)
Mar 10, 2016 31.29 31.47 30.43 31.05 7,296,252 -0.05(-0.16%)
Mar 09, 2016 31.40 31.44 30.70 31.10 5,681,877 -0.02(-0.06%)
Mar 08, 2016 31.38 31.56 31.02 31.12 7,012,037 -0.58(-1.82%)
Mar 07, 2016 31.73 31.95 31.28 31.70 6,126,454 -0.21(-0.65%)
Mar 04, 2016 32.25 32.28 31.66 31.91 4,470,981 -0.10(-0.31%)
Mar 03, 2016 32.25 32.39 31.57 32.00 7,701,011 -0.28(-0.88%)
Mar 02, 2016 31.93 32.41 31.87 32.29 5,963,676 +0.19(+0.58%)
Mar 01, 2016 30.82 32.10 30.77 32.10 8,890,897 +1.36(+4.43%)
Feb 29, 2016 30.99 31.39 30.72 30.74 8,246,503 -0.20(-0.65%)
Feb 26, 2016 31.29 31.37 30.63 30.94 9,265,122 -0.21(-0.66%)
Feb 25, 2016 31.20 31.30 30.59 31.15 8,948,943 +0.07(+0.22%)
Feb 24, 2016 30.74 31.12 29.89 31.08 8,621,956 +0.21(+0.70%)
Feb 23, 2016 30.54 31.15 30.39 30.86 9,453,983 +0.08(+0.25%)
Feb 22, 2016 30.16 31.13 30.10 30.79 11,509,988 +1.05(+3.55%)
Feb 19, 2016 29.18 29.99 28.96 29.73 13,454,470 +0.39(+1.33%)
Feb 18, 2016 29.23 30.25 29.20 29.34 27,354,012 +2.32(+8.60%)
Feb 17, 2016 26.69 27.27 26.59 27.02 19,694,538 +0.65(+2.48%)
Feb 16, 2016 25.49 26.40 25.41 26.36 12,417,378 +1.23(+4.90%)
Feb 12, 2016 25.10 25.13 25.13 25.13 8,723,827 +0.42(+1.70%)
Feb 11, 2016 24.20 24.96 24.20 24.71 8,706,662 -0.13(-0.51%)
Feb 10, 2016 25.05 25.77 24.70 24.84 8,595,412 -0.06(-0.24%)
Feb 09, 2016 24.34 25.60 24.22 24.90 10,888,197 +0.26(+1.07%)
Feb 08, 2016 25.42 25.55 24.27 24.63 15,583,888 -1.18(-4.58%)
Feb 05, 2016 27.37 27.67 25.74 25.81 15,369,069 -1.74(-6.31%)
Feb 04, 2016 27.58 28.18 27.28 27.55 8,911,247 +0.01(+0.04%)
Feb 03, 2016 27.62 27.74 26.91 27.54 8,364,396 +0.14(+0.50%)
Feb 02, 2016 28.32 28.47 27.21 27.41 8,751,789 -1.21(-4.23%)
Feb 01, 2016 28.58 28.76 28.33 28.62 7,419,920 +0.01(+0.03%)
Jan 29, 2016 27.63 28.66 27.52 28.61 7,947,956 +1.21(+4.42%)
Jan 28, 2016 27.92 28.02 26.94 27.40 7,084,654 -0.30(-1.09%)
Jan 27, 2016 27.99 28.07 27.17 27.70 5,930,160 -0.33(-1.18%)
Jan 26, 2016 27.82 28.14 27.53 28.03 5,835,251 +0.27(+0.99%)
Jan 25, 2016 27.78 28.09 27.69 27.76 6,929,795 -0.03(-0.11%)
Jan 22, 2016 27.67 27.97 27.61 27.79 6,604,315 +0.63(+2.34%)
Jan 21, 2016 27.13 27.57 26.58 27.15 12,323,795 +0.31(+1.16%)
Jan 20, 2016 26.18 27.18 25.83 26.84 12,316,663 +0.15(+0.55%)
Jan 19, 2016 27.02 27.79 26.58 26.69 11,615,084 +0.21(+0.81%)
Jan 15, 2016 26.88 26.48 26.48 26.48 21,538,548 -1.52(-5.44%)
Jan 14, 2016 27.99 28.32 27.17 28.00 15,364,056 -0.58(-2.02%)
Jan 13, 2016 29.70 29.90 28.55 28.58 12,329,180 -0.90(-3.05%)
Jan 12, 2016 29.51 29.91 29.27 29.48 12,013,449 +0.49(+1.68%)
Jan 11, 2016 28.97 29.19 28.47 28.99 10,478,949 +0.05(+0.17%)
Jan 08, 2016 29.95 29.98 28.88 28.94 10,199,622 -0.63(-2.15%)
Jan 07, 2016 30.02 30.23 29.18 29.57 16,514,734 -1.22(-3.96%)
Jan 06, 2016 31.60 31.74 30.43 30.79 11,498,344 -1.33(-4.14%)
Jan 05, 2016 32.21 32.66 31.74 32.12 12,535,055 +0.51(+1.61%)
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.