Skip to main content

NVIDIA Corp (NQ: NVDA )

162.70 -2.49 (-1.51%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 107.66 108.52 107.05 107.58 11,158,898 -0.46(-0.43%)
Mar 30, 2017 106.29 108.63 106.06 108.04 13,296,886 +2.04(+1.92%)
Mar 29, 2017 106.65 107.14 105.92 106.00 8,859,041 -0.35(-0.33%)
Mar 28, 2017 106.95 107.54 105.94 106.35 10,946,050 -0.55(-0.52%)
Mar 27, 2017 104.27 107.06 102.29 106.90 12,818,149 +0.77(+0.73%)
Mar 24, 2017 107.61 107.93 105.10 106.13 11,125,868 +0.38(+0.35%)
Mar 23, 2017 106.41 107.21 105.37 105.76 13,512,222 -0.97(-0.91%)
Mar 22, 2017 104.15 106.91 103.99 106.73 15,609,826 +2.13(+2.04%)
Mar 21, 2017 107.40 108.59 104.27 104.59 23,119,156 -3.50(-3.23%)
Mar 20, 2017 105.45 108.25 104.81 108.09 18,943,580 +3.34(+3.19%)
Mar 17, 2017 103.22 104.80 102.52 104.75 28,344,560 +2.23(+2.18%)
Mar 16, 2017 101.70 102.54 101.14 102.52 13,234,287 +1.24(+1.23%)
Mar 15, 2017 100.98 101.71 99.07 101.28 15,567,079 +0.76(+0.76%)
Mar 14, 2017 101.10 101.47 99.22 100.52 13,210,712 -0.07(-0.07%)
Mar 13, 2017 98.30 100.98 98.27 100.58 19,594,630 +2.70(+2.75%)
Mar 10, 2017 98.37 98.85 97.16 97.89 12,650,793 +0.57(+0.59%)
Mar 09, 2017 96.69 98.21 96.19 97.31 12,098,262 -0.02(-0.02%)
Mar 08, 2017 99.45 100.04 97.25 97.33 16,153,619 -0.18(-0.18%)
Mar 07, 2017 96.46 98.29 95.94 97.51 15,268,933 +1.06(+1.10%)
Mar 06, 2017 95.75 96.88 93.99 96.46 22,360,616 -0.75(-0.77%)
Mar 03, 2017 97.34 97.54 95.02 97.21 21,908,804 -0.56(-0.58%)
Mar 02, 2017 101.00 101.56 97.66 97.77 19,074,916 -3.74(-3.69%)
Mar 01, 2017 102.50 103.07 99.85 101.51 12,774,888 +1.29(+1.29%)
Feb 28, 2017 103.50 103.89 99.52 100.22 15,822,986 -2.89(-2.81%)
Feb 27, 2017 100.93 103.71 100.30 103.11 18,103,708 +2.91(+2.91%)
Feb 24, 2017 95.86 100.73 94.51 100.20 26,071,732 +0.96(+0.97%)
Feb 23, 2017 104.19 105.07 98.44 99.24 40,179,248 -10.14(-9.27%)
Feb 22, 2017 110.03 110.41 108.62 109.38 10,907,201 -0.17(-0.15%)
Feb 21, 2017 106.75 109.71 106.74 109.55 13,982,529 +3.79(+3.58%)
Feb 17, 2017 105.76 105.76 105.76 0 -0.02(-0.02%)
Feb 16, 2017 107.89 107.94 104.22 105.78 16,397,861 -1.73(-1.61%)
Feb 15, 2017 107.41 108.30 106.29 107.51 9,447,103 +0.22(+0.20%)
Feb 14, 2017 106.51 108.64 104.84 107.29 21,556,338 +0.39(+0.37%)
Feb 13, 2017 111.84 112.42 106.72 106.90 29,889,604 -5.17(-4.61%)
Feb 10, 2017 118.29 119.05 111.06 112.07 41,849,728 -2.72(-2.37%)
Feb 09, 2017 117.23 117.43 114.02 114.79 20,980,032 -2.20(-1.88%)
Feb 08, 2017 116.78 117.68 114.79 116.99 11,385,940 -0.51(-0.44%)
Feb 07, 2017 117.08 119.27 116.38 117.50 18,898,282 +1.80(+1.55%)
Feb 06, 2017 112.44 115.72 112.44 115.71 12,835,672 +2.89(+2.56%)
Feb 03, 2017 113.87 114.31 112.34 112.82 9,447,854 -1.00(-0.88%)
Feb 02, 2017 111.75 114.16 110.53 113.81 12,239,675 +1.42(+1.26%)
Feb 01, 2017 109.07 112.56 108.36 112.39 14,928,624 +4.70(+4.37%)
Jan 31, 2017 107.46 108.55 106.72 107.69 9,185,836 -0.83(-0.76%)
Jan 30, 2017 109.40 109.49 106.44 108.52 12,570,028 -1.73(-1.57%)
Jan 27, 2017 108.43 110.36 107.36 110.24 11,963,557 +2.09(+1.93%)
Jan 26, 2017 106.42 108.45 105.28 108.15 11,624,739 +1.83(+1.73%)
Jan 25, 2017 107.56 107.81 104.88 106.32 13,258,448 +0.45(+0.43%)
Jan 24, 2017 104.06 106.11 103.47 105.86 10,830,773 +2.21(+2.13%)
Jan 23, 2017 102.38 104.45 102.28 103.65 9,374,263 +1.07(+1.04%)
Jan 20, 2017 104.63 105.34 101.71 102.59 12,471,128 -1.13(-1.09%)
Jan 19, 2017 101.66 105.00 101.57 103.72 16,333,581 +2.18(+2.15%)
Jan 18, 2017 98.87 101.82 97.75 101.54 16,573,445 +1.81(+1.82%)
Jan 17, 2017 101.59 101.79 99.19 99.73 14,711,952 -2.29(-2.24%)
Jan 13, 2017 102.02 102.02 102.02 0 -0.01(-0.01%)
Jan 12, 2017 102.80 103.27 100.23 102.03 15,847,602 -1.70(-1.64%)
Jan 11, 2017 104.55 104.75 102.73 103.72 13,313,595 -1.29(-1.23%)
Jan 10, 2017 106.33 107.67 104.19 105.01 22,310,230 -0.80(-0.76%)
Jan 09, 2017 102.08 106.52 102.08 105.81 23,206,068 +4.12(+4.05%)
Jan 06, 2017 101.44 102.82 99.82 101.69 20,856,678 +1.34(+1.34%)
Jan 05, 2017 103.10 104.37 99.67 100.35 24,935,584 -2.61(-2.54%)
Jan 04, 2017 101.99 104.06 100.14 102.96 30,373,384 +2.35(+2.33%)
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.