Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

475.06 +9.10 (+1.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 7.668 7.776 7.661 7.741 33,471,122 +0.08(+1.05%)
Nov 27, 2015 7.612 7.685 7.573 7.661 8,912,795 +0.06(+0.84%)
Nov 25, 2015 7.593 7.597 7.597 7.597 14,166,954 -0.01(-0.13%)
Nov 24, 2015 7.546 7.673 7.512 7.607 20,018,908 +0.06(+0.81%)
Nov 23, 2015 7.724 7.724 7.518 7.546 24,845,954 -0.11(-1.50%)
Nov 20, 2015 7.651 7.705 7.605 7.661 24,558,460 +0.07(+0.87%)
Nov 19, 2015 7.600 7.671 7.539 7.595 26,025,004 +0.02(+0.29%)
Nov 18, 2015 7.422 7.583 7.340 7.573 35,872,632 +0.18(+2.46%)
Nov 17, 2015 7.411 7.454 7.360 7.391 26,430,910 +0.00(+0.00%)
Nov 16, 2015 7.340 7.396 7.282 7.391 35,396,772 +0.15(+2.01%)
Nov 13, 2015 7.398 7.430 7.209 7.245 30,121,676 -0.15(-1.97%)
Nov 12, 2015 7.401 7.469 7.360 7.391 29,928,760 -0.03(-0.36%)
Nov 11, 2015 7.496 7.549 7.391 7.418 63,764,732 -0.07(-0.97%)
Nov 10, 2015 7.537 7.578 7.330 7.491 56,785,908 -0.15(-1.91%)
Nov 09, 2015 7.595 7.659 7.530 7.637 50,648,032 -0.03(-0.44%)
Nov 06, 2015 7.403 7.766 7.250 7.671 120,539,232 +0.93(+13.86%)
Nov 05, 2015 6.849 6.867 6.718 6.737 49,145,588 -0.08(-1.14%)
Nov 04, 2015 6.910 6.961 6.783 6.815 45,475,648 -0.11(-1.65%)
Nov 03, 2015 6.937 6.975 6.851 6.929 38,741,444 -0.05(-0.70%)
Nov 02, 2015 6.920 6.985 6.878 6.978 19,545,862 +0.08(+1.16%)
Oct 30, 2015 6.803 6.946 6.752 6.898 30,966,752 +0.17(+2.49%)
Oct 29, 2015 6.859 6.929 6.718 6.730 33,641,084 -0.24(-3.45%)
Oct 28, 2015 6.958 6.971 6.859 6.971 22,316,616 +0.06(+0.81%)
Oct 27, 2015 6.885 6.958 6.881 6.915 21,415,150 -0.00(-0.07%)
Oct 26, 2015 6.956 6.973 6.856 6.920 25,442,848 -0.03(-0.45%)
Oct 23, 2015 6.966 6.997 6.861 6.951 39,256,092 +0.05(+0.67%)
Oct 22, 2015 6.742 6.927 6.732 6.905 31,545,742 +0.24(+3.61%)
Oct 21, 2015 6.793 6.834 6.652 6.664 39,757,332 -0.09(-1.30%)
Oct 20, 2015 6.732 6.783 6.681 6.752 27,228,306 -0.01(-0.14%)
Oct 19, 2015 6.795 6.826 6.684 6.761 30,303,796 -0.01(-0.18%)
Oct 16, 2015 6.691 6.837 6.674 6.774 46,106,484 +0.10(+1.57%)
Oct 15, 2015 6.664 6.805 6.596 6.669 54,090,892 +0.02(+0.26%)
Oct 14, 2015 6.426 6.755 6.419 6.652 62,948,704 +0.23(+3.64%)
Oct 13, 2015 6.355 6.456 6.334 6.419 30,687,504 +0.01(+0.19%)
Oct 12, 2015 6.346 6.443 6.298 6.406 23,401,938 +0.07(+1.07%)
Oct 09, 2015 6.329 6.389 6.219 6.338 43,520,684 -0.02(-0.38%)
Oct 08, 2015 6.300 6.380 6.193 6.363 47,302,832 +0.04(+0.58%)
Oct 07, 2015 6.275 6.389 6.173 6.326 31,891,498 +0.07(+1.05%)
Oct 06, 2015 6.115 6.287 6.090 6.261 46,726,024 +0.08(+1.30%)
Oct 05, 2015 6.069 6.256 6.037 6.180 49,564,192 +0.15(+2.50%)
Oct 02, 2015 5.845 6.030 5.784 6.030 39,705,572 +0.15(+2.61%)
Oct 01, 2015 5.993 6.010 5.706 5.876 50,312,168 -0.12(-1.95%)
Sep 30, 2015 5.818 6.000 5.784 5.993 57,209,956 +0.23(+3.96%)
Sep 29, 2015 5.726 5.774 5.645 5.765 39,148,808 +0.10(+1.76%)
Sep 28, 2015 5.740 5.776 5.628 5.665 40,675,920 -0.08(-1.31%)
Sep 25, 2015 5.769 5.852 5.684 5.740 38,013,596 +0.04(+0.73%)
Sep 24, 2015 5.558 5.757 5.473 5.699 39,323,440 +0.11(+1.91%)
Sep 23, 2015 5.570 5.626 5.548 5.592 16,620,076 +0.03(+0.48%)
Sep 22, 2015 5.597 5.636 5.535 5.565 23,480,892 -0.16(-2.72%)
Sep 21, 2015 5.670 5.733 5.641 5.721 28,982,844 +0.06(+1.03%)
Sep 18, 2015 5.590 5.711 5.556 5.663 33,563,260 -0.00(-0.09%)
Sep 17, 2015 5.714 5.765 5.655 5.667 27,624,532 +0.05(+0.91%)
Sep 16, 2015 5.568 5.648 5.525 5.616 17,840,964 +0.04(+0.70%)
Sep 15, 2015 5.519 5.607 5.502 5.577 33,724,312 +0.06(+1.10%)
Sep 14, 2015 5.534 5.551 5.487 5.517 19,790,336 +0.01(+0.18%)
Sep 11, 2015 5.429 5.543 5.406 5.507 31,010,528 +0.02(+0.31%)
Sep 10, 2015 5.373 5.558 5.348 5.490 36,716,464 +0.09(+1.57%)
Sep 09, 2015 5.531 5.577 5.393 5.405 29,756,226 -0.11(-1.98%)
Sep 08, 2015 5.417 5.536 5.396 5.514 24,515,294 +0.23(+4.28%)
Sep 04, 2015 5.322 5.288 5.288 5.288 29,610,836 -0.13(-2.34%)
Sep 03, 2015 5.480 5.507 5.405 5.415 26,997,582 +0.01(+0.27%)
Sep 02, 2015 5.385 5.402 5.295 5.400 35,376,316 +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.