NVIDIA Corp (NQ: NVDA )

611.08 USD -16.10 (-2.57%)
Official Closing Price Updated: 7:59 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 33.34 32.96 32.96 32.96 3,713,200 -0.43(-1.29%)
Dec 30, 2015 33.65 33.94 33.38 33.39 4,505,520 -0.29(-0.86%)
Dec 29, 2015 33.16 33.78 33.07 33.68 5,091,247 +0.54(+1.63%)
Dec 28, 2015 32.82 33.14 32.36 33.14 3,550,703 -0.03(-0.09%)
Dec 24, 2015 32.96 33.17 33.17 33.17 1,311,200 +0.11(+0.35%)
Dec 23, 2015 32.98 33.19 32.92 33.05 3,062,939 +0.12(+0.38%)
Dec 22, 2015 33.00 33.26 32.73 32.93 3,248,569 +0.03(+0.11%)
Dec 21, 2015 32.49 32.93 32.20 32.90 7,105,373 +0.76(+2.35%)
Dec 18, 2015 32.44 32.77 32.10 32.14 9,897,424 -0.53(-1.62%)
Dec 17, 2015 33.22 33.56 32.65 32.67 6,354,044 -0.50(-1.51%)
Dec 16, 2015 33.04 33.28 32.76 33.17 5,906,141 +0.20(+0.61%)
Dec 15, 2015 32.94 33.20 32.76 32.97 7,682,354 +0.40(+1.23%)
Dec 14, 2015 32.52 32.75 32.19 32.57 6,907,945 +0.08(+0.25%)
Dec 11, 2015 32.65 32.88 32.42 32.49 5,683,038 -0.49(-1.49%)
Dec 10, 2015 32.81 33.16 32.70 32.98 5,912,877 +0.27(+0.83%)
Dec 09, 2015 33.55 33.75 32.37 32.71 9,316,871 -0.85(-2.53%)
Dec 08, 2015 32.70 33.70 32.49 33.56 7,862,033 +0.45(+1.36%)
Dec 07, 2015 33.74 33.74 33.01 33.11 8,337,906 -0.64(-1.90%)
Dec 04, 2015 32.43 33.81 32.43 33.75 11,468,924 +1.32(+4.07%)
Dec 03, 2015 32.76 33.07 32.27 32.43 6,166,255 -0.07(-0.22%)
Dec 02, 2015 32.80 33.14 32.43 32.50 7,355,519 -0.25(-0.76%)
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.