Skip to main content

NVIDIA Corp (NQ: NVDA )

115.17 -0.42 (-0.36%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 2.339 2.353 2.301 2.304 440,511,232 -0.03(-1.13%)
Nov 29, 2016 2.349 2.360 2.312 2.330 444,505,376 -0.02(-0.91%)
Nov 28, 2016 2.345 2.367 2.339 2.351 278,713,696 -0.00(-0.05%)
Nov 25, 2016 2.359 2.376 2.334 2.353 195,676,096 +0.00(+0.20%)
Nov 23, 2016 2.348 2.348 2.348 0 +0.01(+0.35%)
Nov 22, 2016 2.331 2.342 2.308 2.340 330,337,280 +0.02(+0.72%)
Nov 21, 2016 2.351 2.357 2.309 2.323 436,546,272 -0.01(-0.41%)
Nov 18, 2016 2.308 2.357 2.294 2.333 576,414,272 +0.02(+1.05%)
Nov 17, 2016 2.306 2.368 2.265 2.308 833,123,968 +0.02(+0.83%)
Nov 16, 2016 2.182 2.312 2.158 2.289 988,372,096 +0.14(+6.31%)
Nov 15, 2016 2.106 2.185 2.097 2.153 624,272,704 +0.06(+3.05%)
Nov 14, 2016 2.201 2.203 2.089 2.090 1,349,148,416 -0.11(-4.92%)
Nov 11, 2016 1.987 2.218 1.961 2.198 2,176,683,264 +0.50(+29.81%)
Nov 10, 2016 1.786 1.786 1.711 1.693 842,061,312 -0.05(-3.13%)
Nov 09, 2016 1.730 1.771 1.717 1.748 456,660,160 -0.03(-1.69%)
Nov 08, 2016 1.787 1.793 1.761 1.778 429,537,728 -0.00(-0.15%)
Nov 07, 2016 1.738 1.792 1.736 1.781 487,812,992 +0.09(+5.48%)
Nov 04, 2016 1.687 1.717 1.663 1.688 328,981,824 -0.01(-0.57%)
Nov 03, 2016 1.726 1.727 1.665 1.698 309,854,208 -0.02(-1.16%)
Nov 02, 2016 1.738 1.762 1.715 1.718 295,937,952 -0.01(-0.42%)
Nov 01, 2016 1.784 1.794 1.706 1.725 473,399,296 -0.05(-2.97%)
Oct 31, 2016 1.769 1.790 1.768 1.778 252,543,968 +0.01(+0.85%)
Oct 28, 2016 1.774 1.801 1.760 1.763 291,033,856 -0.00(-0.17%)
Oct 27, 2016 1.817 1.820 1.759 1.766 388,884,256 -0.04(-2.05%)
Oct 26, 2016 1.781 1.823 1.779 1.803 333,970,528 +0.01(+0.40%)
Oct 25, 2016 1.764 1.806 1.755 1.796 397,641,280 +0.03(+1.64%)
Oct 24, 2016 1.699 1.769 1.699 1.767 339,972,928 +0.08(+4.69%)
Oct 21, 2016 1.686 1.690 1.671 1.687 279,678,080 -0.00(-0.28%)
Oct 20, 2016 1.680 1.698 1.656 1.692 312,255,648 +0.03(+1.90%)
Oct 19, 2016 1.653 1.668 1.644 1.661 199,180,528 -0.00(-0.21%)
Oct 18, 2016 1.662 1.674 1.655 1.664 269,516,608 +0.02(+1.52%)
Oct 17, 2016 1.648 1.664 1.637 1.639 195,405,728 -0.01(-0.58%)
Oct 14, 2016 1.653 1.664 1.639 1.649 330,837,408 +0.02(+0.98%)
Oct 13, 2016 1.640 1.644 1.592 1.633 390,330,560 -0.03(-1.63%)
Oct 12, 2016 1.645 1.668 1.632 1.660 420,178,144 +0.01(+0.45%)
Oct 11, 2016 1.671 1.673 1.639 1.652 388,775,648 -0.02(-1.45%)
Oct 10, 2016 1.679 1.688 1.661 1.676 287,977,504 +0.01(+0.37%)
Oct 07, 2016 1.694 1.698 1.665 1.670 286,436,160 -0.01(-0.73%)
Oct 06, 2016 1.684 1.695 1.655 1.682 360,184,096 -0.02(-1.30%)
Oct 05, 2016 1.721 1.738 1.699 1.705 305,483,296 -0.00(-0.10%)
Oct 04, 2016 1.713 1.741 1.694 1.706 281,740,000 -0.00(-0.22%)
Oct 03, 2016 1.712 1.737 1.707 1.710 241,843,952 -0.00(-0.10%)
Sep 30, 2016 1.693 1.729 1.683 1.712 429,840,832 +0.03(+1.66%)
Sep 29, 2016 1.666 1.689 1.650 1.684 336,637,152 +0.02(+0.93%)
Sep 28, 2016 1.665 1.670 1.647 1.668 319,758,176 +0.01(+0.36%)
Sep 27, 2016 1.601 1.665 1.601 1.662 402,712,096 +0.05(+3.42%)
Sep 26, 2016 1.604 1.614 1.587 1.608 230,162,896 -0.02(-0.94%)
Sep 23, 2016 1.627 1.631 1.616 1.623 276,303,616 -0.00(-0.11%)
Sep 22, 2016 1.630 1.635 1.615 1.625 308,861,184 +0.00(+0.25%)
Sep 21, 2016 1.581 1.623 1.581 1.621 336,416,192 +0.04(+2.81%)
Sep 20, 2016 1.609 1.609 1.568 1.576 331,312,960 -0.01(-0.91%)
Sep 19, 2016 1.587 1.631 1.579 1.591 417,353,408 +0.02(+1.32%)
Sep 16, 2016 1.572 1.580 1.552 1.570 903,001,024 +0.00(+0.24%)
Sep 15, 2016 1.512 1.568 1.508 1.566 515,616,672 +0.06(+3.79%)
Sep 14, 2016 1.499 1.514 1.487 1.509 319,569,184 +0.01(+0.89%)
Sep 13, 2016 1.514 1.532 1.487 1.496 472,056,320 -0.02(-1.45%)
Sep 12, 2016 1.467 1.521 1.432 1.518 598,483,328 +0.03(+2.07%)
Sep 09, 2016 1.548 1.557 1.474 1.487 698,187,840 -0.08(-4.98%)
Sep 08, 2016 1.552 1.568 1.535 1.565 316,003,008 +0.01(+0.72%)
Sep 07, 2016 1.572 1.580 1.545 1.554 398,162,880 -0.02(-1.47%)
Sep 06, 2016 1.568 1.577 1.560 1.577 306,639,712 +0.01(+0.94%)
Sep 02, 2016 1.581 1.562 1.562 1.562 323,346,784 -0.02(-0.98%)
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.