Skip to main content

NVIDIA Corp (NQ: NVDA )

178.51 +8.76 (+5.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 7.855 7.965 7.848 7.930 32,675,028 +0.08(+1.05%)
Nov 27, 2015 7.798 7.872 7.758 7.848 8,700,808 +0.07(+0.84%)
Nov 25, 2015 7.777 7.782 7.782 7.782 13,830,000 -0.01(-0.13%)
Nov 24, 2015 7.730 7.860 7.695 7.793 19,542,768 +0.06(+0.81%)
Nov 23, 2015 7.912 7.912 7.701 7.730 24,255,004 -0.12(-1.50%)
Nov 20, 2015 7.838 7.893 7.790 7.848 23,974,348 +0.07(+0.87%)
Nov 19, 2015 7.785 7.857 7.722 7.780 25,406,012 +0.02(+0.29%)
Nov 18, 2015 7.603 7.768 7.519 7.758 35,019,420 +0.16(+2.07%)
Nov 17, 2015 7.620 7.665 7.568 7.600 25,704,652 +0.00(+0.00%)
Nov 16, 2015 7.548 7.605 7.487 7.600 34,424,152 +0.15(+2.01%)
Nov 13, 2015 7.607 7.640 7.412 7.450 29,294,004 -0.15(-1.97%)
Nov 12, 2015 7.610 7.680 7.567 7.600 29,106,388 -0.03(-0.36%)
Nov 11, 2015 7.707 7.763 7.600 7.628 62,012,628 -0.07(-0.97%)
Nov 10, 2015 7.750 7.793 7.538 7.702 55,225,568 -0.15(-1.91%)
Nov 09, 2015 7.810 7.875 7.742 7.853 49,256,344 -0.04(-0.44%)
Nov 06, 2015 7.612 7.985 7.455 7.888 117,227,104 +0.96(+13.86%)
Nov 05, 2015 7.043 7.061 6.907 6.928 47,795,184 -0.08(-1.14%)
Nov 04, 2015 7.105 7.157 6.975 7.008 44,226,084 -0.12(-1.65%)
Nov 03, 2015 7.133 7.173 7.045 7.125 37,676,920 -0.05(-0.70%)
Nov 02, 2015 7.115 7.183 7.072 7.175 19,008,788 +0.08(+1.16%)
Oct 30, 2015 6.995 7.143 6.942 7.093 30,115,860 +0.17(+2.49%)
Oct 29, 2015 7.053 7.125 6.907 6.920 32,716,708 -0.25(-3.45%)
Oct 28, 2015 7.155 7.168 7.053 7.168 21,703,408 +0.06(+0.81%)
Oct 27, 2015 7.080 7.154 7.075 7.110 20,826,712 -0.00(-0.07%)
Oct 26, 2015 7.152 7.170 7.050 7.115 24,743,740 -0.03(-0.45%)
Oct 23, 2015 7.162 7.195 7.055 7.147 38,177,428 +0.05(+0.67%)
Oct 22, 2015 6.933 7.122 6.923 7.100 30,678,940 +0.25(+3.61%)
Oct 21, 2015 6.985 7.027 6.840 6.853 38,664,896 -0.09(-1.30%)
Oct 20, 2015 6.923 6.975 6.870 6.942 26,480,136 -0.01(-0.14%)
Oct 19, 2015 6.987 7.019 6.872 6.952 29,471,120 -0.01(-0.18%)
Oct 16, 2015 6.880 7.030 6.862 6.965 44,839,588 +0.11(+1.57%)
Oct 15, 2015 6.853 6.997 6.782 6.857 52,604,604 +0.02(+0.26%)
Oct 14, 2015 6.607 6.946 6.600 6.840 61,219,024 +0.24(+3.64%)
Oct 13, 2015 6.535 6.639 6.513 6.600 29,844,284 +0.01(+0.19%)
Oct 12, 2015 6.525 6.625 6.476 6.588 22,758,908 +0.07(+1.07%)
Oct 09, 2015 6.508 6.570 6.395 6.518 42,324,840 -0.03(-0.38%)
Oct 08, 2015 6.478 6.560 6.367 6.543 46,003,064 +0.04(+0.58%)
Oct 07, 2015 6.452 6.570 6.348 6.505 31,015,196 +0.07(+1.05%)
Oct 06, 2015 6.287 6.465 6.263 6.438 45,442,104 +0.08(+1.30%)
Oct 05, 2015 6.240 6.433 6.207 6.355 48,202,284 +0.16(+2.50%)
Oct 02, 2015 6.010 6.200 5.947 6.200 38,614,556 +0.16(+2.61%)
Oct 01, 2015 6.162 6.180 5.867 6.043 48,929,708 -0.12(-1.95%)
Sep 30, 2015 5.982 6.170 5.947 6.162 55,637,964 +0.23(+3.96%)
Sep 29, 2015 5.888 5.938 5.805 5.928 38,073,092 +0.10(+1.76%)
Sep 28, 2015 5.902 5.939 5.787 5.825 39,558,244 -0.08(-1.31%)
Sep 25, 2015 5.933 6.018 5.845 5.902 36,969,072 +0.04(+0.73%)
Sep 24, 2015 5.715 5.920 5.628 5.860 38,242,924 +0.11(+1.91%)
Sep 23, 2015 5.728 5.785 5.705 5.750 16,163,396 +0.03(+0.48%)
Sep 22, 2015 5.755 5.795 5.691 5.723 22,835,692 -0.16(-2.72%)
Sep 21, 2015 5.830 5.895 5.800 5.883 28,186,464 +0.06(+1.03%)
Sep 18, 2015 5.747 5.872 5.713 5.822 32,641,020 -0.00(-0.09%)
Sep 17, 2015 5.875 5.928 5.815 5.827 26,865,476 +0.05(+0.91%)
Sep 16, 2015 5.725 5.808 5.681 5.775 17,350,736 +0.04(+0.70%)
Sep 15, 2015 5.675 5.765 5.657 5.735 32,797,648 +0.06(+1.10%)
Sep 14, 2015 5.690 5.707 5.643 5.673 19,246,544 +0.01(+0.18%)
Sep 11, 2015 5.582 5.700 5.559 5.662 30,158,432 +0.02(+0.31%)
Sep 10, 2015 5.525 5.715 5.499 5.645 35,707,584 +0.09(+1.57%)
Sep 09, 2015 5.688 5.735 5.545 5.558 28,938,596 -0.11(-1.98%)
Sep 08, 2015 5.570 5.692 5.548 5.670 23,841,672 +0.23(+4.28%)
Sep 04, 2015 5.473 5.438 5.438 5.438 28,797,200 -0.13(-2.33%)
Sep 03, 2015 5.635 5.662 5.558 5.567 26,255,752 +0.01(+0.27%)
Sep 02, 2015 5.537 5.555 5.445 5.553 34,404,260 +0.16(+3.01%)
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.