Skip to main content

NVIDIA Corp (NQ: NVDA )

179.44 -1.53 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 8.335 8.240 8.240 8.240 14,852,800 -0.11(-1.29%)
Dec 30, 2015 8.412 8.485 8.345 8.348 18,022,080 -0.07(-0.86%)
Dec 29, 2015 8.290 8.445 8.268 8.420 20,364,988 +0.13(+1.63%)
Dec 28, 2015 8.205 8.285 8.090 8.285 14,202,812 -0.01(-0.09%)
Dec 24, 2015 8.240 8.293 8.293 8.293 5,244,800 +0.03(+0.35%)
Dec 23, 2015 8.245 8.296 8.230 8.264 12,251,756 +0.03(+0.38%)
Dec 22, 2015 8.250 8.315 8.182 8.232 12,994,276 +0.01(+0.11%)
Dec 21, 2015 8.123 8.232 8.050 8.224 28,421,492 +0.19(+2.35%)
Dec 18, 2015 8.110 8.193 8.025 8.035 39,589,696 -0.13(-1.62%)
Dec 17, 2015 8.305 8.390 8.162 8.168 25,416,176 -0.12(-1.51%)
Dec 16, 2015 8.260 8.320 8.190 8.293 23,624,564 +0.05(+0.61%)
Dec 15, 2015 8.235 8.300 8.190 8.242 30,729,416 +0.10(+1.23%)
Dec 14, 2015 8.130 8.188 8.046 8.143 27,631,780 +0.02(+0.25%)
Dec 11, 2015 8.162 8.220 8.105 8.123 22,732,152 -0.12(-1.49%)
Dec 10, 2015 8.203 8.290 8.175 8.245 23,651,508 +0.07(+0.83%)
Dec 09, 2015 8.387 8.438 8.092 8.178 37,267,484 -0.21(-2.53%)
Dec 08, 2015 8.175 8.425 8.123 8.390 31,448,132 +0.11(+1.36%)
Dec 07, 2015 8.435 8.435 8.252 8.277 33,351,624 -0.16(-1.90%)
Dec 04, 2015 8.107 8.453 8.107 8.438 45,875,696 +0.33(+4.07%)
Dec 03, 2015 8.190 8.268 8.068 8.107 24,665,020 -0.02(-0.22%)
Dec 02, 2015 8.200 8.285 8.107 8.125 29,422,076 -0.06(-0.76%)
Dec 01, 2015 8.000 8.195 7.997 8.188 40,949,732 +0.26(+3.25%)
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%)
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.