Skip to main content

NVIDIA Corp (NQ: NVDA )

158.27 -4.43 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 104.05 104.33 102.78 103.00 8,815,759 -1.32(-1.27%)
Apr 27, 2017 103.02 104.66 102.30 104.33 8,091,699 +1.60(+1.56%)
Apr 26, 2017 103.98 104.08 102.65 102.73 8,277,056 -0.71(-0.69%)
Apr 25, 2017 102.25 104.02 101.39 103.44 9,831,350 +1.77(+1.74%)
Apr 24, 2017 101.68 102.19 100.84 101.67 9,412,096 +1.25(+1.25%)
Apr 21, 2017 99.59 100.52 99.11 100.42 8,654,993 +0.41(+0.41%)
Apr 20, 2017 99.02 100.19 98.17 100.00 10,227,287 +1.56(+1.59%)
Apr 19, 2017 98.76 99.72 98.17 98.44 9,639,700 +0.39(+0.39%)
Apr 18, 2017 97.42 98.30 96.39 98.06 9,369,125 +0.06(+0.06%)
Apr 17, 2017 94.82 98.01 94.61 98.00 12,586,487 +3.69(+3.92%)
Apr 13, 2017 95.13 96.00 94.30 94.30 12,831,877 -1.80(-1.87%)
Apr 12, 2017 96.90 97.47 95.89 96.10 10,477,783 -0.80(-0.83%)
Apr 11, 2017 95.35 97.67 95.15 96.90 15,644,683 +0.35(+0.36%)
Apr 10, 2017 99.11 99.38 96.39 96.55 19,138,386 -2.53(-2.55%)
Apr 07, 2017 99.76 100.47 98.48 99.08 10,861,687 -0.42(-0.43%)
Apr 06, 2017 98.99 99.99 97.19 99.51 16,073,770 +0.72(+0.73%)
Apr 05, 2017 98.77 101.10 98.26 98.79 18,910,662 -0.74(-0.74%)
Apr 04, 2017 102.11 103.12 99.09 99.53 32,170,264 -7.51(-7.01%)
Apr 03, 2017 107.59 108.29 106.08 107.03 11,266,576 -0.54(-0.50%)
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%)
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.