Skip to main content

NVIDIA Corp (NQ: NVDA )

151.37 -4.05 (-2.61%)
Streaming Delayed Price Updated: 3:06 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 5.655 5.695 5.596 5.620 21,935,240 -0.06(-1.10%)
Aug 28, 2015 5.657 5.718 5.616 5.683 32,094,528 +0.03(+0.44%)
Aug 27, 2015 5.510 5.660 5.478 5.657 46,376,332 +0.21(+3.76%)
Aug 26, 2015 5.235 5.457 5.195 5.452 61,483,712 +0.38(+7.54%)
Aug 25, 2015 5.405 5.425 5.075 5.070 62,266,012 -0.11(-2.08%)
Aug 24, 2015 5.067 5.457 5.000 5.178 68,221,296 -0.19(-3.54%)
Aug 21, 2015 5.500 5.593 5.362 5.367 38,266,556 -0.17(-3.11%)
Aug 20, 2015 5.683 5.710 5.513 5.540 42,693,316 -0.21(-3.61%)
Aug 19, 2015 5.763 5.826 5.685 5.747 24,927,368 -0.02(-0.39%)
Aug 18, 2015 5.805 5.845 5.728 5.770 28,708,220 -0.08(-1.33%)
Aug 17, 2015 5.875 5.875 5.775 5.848 27,387,492 -0.04(-0.64%)
Aug 14, 2015 5.875 5.920 5.840 5.885 21,465,044 +0.00(+0.09%)
Aug 13, 2015 5.938 5.950 5.865 5.880 27,688,584 -0.05(-0.84%)
Aug 12, 2015 5.820 5.973 5.820 5.930 38,408,048 +0.01(+0.25%)
Aug 11, 2015 5.857 5.973 5.857 5.915 43,496,836 -0.03(-0.50%)
Aug 10, 2015 5.705 5.987 5.670 5.945 66,225,744 +0.20(+3.48%)
Aug 07, 2015 5.615 5.843 5.470 5.745 140,524,688 +0.63(+12.37%)
Aug 06, 2015 5.133 5.170 5.027 5.112 65,426,652 -0.03(-0.63%)
Aug 05, 2015 5.218 5.223 5.134 5.145 23,462,568 +0.05(+1.03%)
Aug 04, 2015 5.055 5.107 5.035 5.093 26,006,856 +0.02(+0.39%)
Aug 03, 2015 5.027 5.077 4.963 5.072 39,713,112 +0.08(+1.70%)
Jul 31, 2015 5.025 5.027 4.957 4.987 21,836,844 -0.02(-0.35%)
Jul 30, 2015 4.980 5.055 4.980 5.005 19,017,916 +0.01(+0.25%)
Jul 29, 2015 4.923 5.032 4.902 4.992 23,263,732 +0.06(+1.22%)
Jul 28, 2015 4.840 4.965 4.790 4.933 19,830,932 +0.11(+2.18%)
Jul 27, 2015 4.812 4.883 4.772 4.827 19,242,080 -0.03(-0.57%)
Jul 24, 2015 4.947 4.952 4.835 4.855 18,884,396 -0.06(-1.17%)
Jul 23, 2015 4.862 4.985 4.853 4.912 16,991,488 +0.06(+1.26%)
Jul 22, 2015 4.912 4.912 4.793 4.851 35,647,076 -0.10(-1.95%)
Jul 21, 2015 4.915 5.018 4.915 4.947 14,972,000 +0.02(+0.46%)
Jul 20, 2015 5.018 5.037 4.912 4.925 18,840,636 -0.09(-1.84%)
Jul 17, 2015 5.030 5.035 4.952 5.018 22,037,232 -0.03(-0.59%)
Jul 16, 2015 4.968 5.048 4.950 5.048 28,289,164 +0.11(+2.23%)
Jul 15, 2015 4.960 4.992 4.893 4.938 26,569,392 -0.04(-0.70%)
Jul 14, 2015 4.978 4.981 4.907 4.973 24,921,716 +0.00(+0.05%)
Jul 13, 2015 4.987 4.997 4.936 4.970 21,247,164 +0.03(+0.66%)
Jul 10, 2015 4.915 4.982 4.902 4.938 21,670,868 +0.08(+1.75%)
Jul 09, 2015 4.990 5.013 4.823 4.853 35,758,980 -0.06(-1.22%)
Jul 08, 2015 4.920 4.950 4.872 4.912 33,249,148 -0.04(-0.71%)
Jul 07, 2015 5.013 5.032 4.790 4.947 59,424,908 -0.10(-1.88%)
Jul 06, 2015 5.062 5.133 5.004 5.043 21,476,852 -0.06(-1.22%)
Jul 02, 2015 5.098 5.105 5.105 5.105 14,576,400 +0.01(+0.10%)
Jul 01, 2015 5.152 5.225 5.055 5.100 30,292,004 +0.07(+1.44%)
Jun 30, 2015 5.060 5.082 4.992 5.027 31,591,428 -0.00(-0.05%)
Jun 29, 2015 5.125 5.178 5.022 5.030 39,172,384 -0.15(-2.99%)
Jun 26, 2015 5.250 5.293 5.162 5.185 42,129,492 -0.11(-2.03%)
Jun 25, 2015 5.253 5.325 5.253 5.293 35,042,988 +0.04(+0.76%)
Jun 24, 2015 5.298 5.325 5.228 5.253 25,336,416 -0.05(-0.99%)
Jun 23, 2015 5.455 5.492 5.263 5.305 41,404,908 -0.14(-2.55%)
Jun 22, 2015 5.478 5.508 5.362 5.444 51,416,916 -0.02(-0.43%)
Jun 19, 2015 5.485 5.508 5.418 5.468 35,565,708 -0.02(-0.32%)
Jun 18, 2015 5.440 5.520 5.425 5.485 29,940,360 +0.09(+1.67%)
Jun 17, 2015 5.330 5.425 5.317 5.395 23,353,792 +0.06(+1.17%)
Jun 16, 2015 5.258 5.340 5.205 5.332 25,689,012 +0.06(+1.23%)
Jun 15, 2015 5.250 5.291 5.212 5.268 30,654,692 -0.01(-0.19%)
Jun 12, 2015 5.390 5.423 5.265 5.277 32,372,656 -0.15(-2.72%)
Jun 11, 2015 5.367 5.463 5.367 5.425 28,305,184 +0.06(+1.07%)
Jun 10, 2015 5.400 5.435 5.338 5.367 52,944,104 -0.10(-1.78%)
Jun 09, 2015 5.442 5.505 5.438 5.465 25,687,528 +0.03(+0.51%)
Jun 08, 2015 5.548 5.585 5.375 5.438 34,281,204 -0.13(-2.29%)
Jun 05, 2015 5.505 5.590 5.447 5.565 31,332,004 +0.04(+0.77%)
Jun 04, 2015 5.393 5.540 5.393 5.522 32,371,060 +0.10(+1.80%)
Jun 03, 2015 5.500 5.543 5.415 5.425 25,066,368 -0.06(-1.07%)
Jun 02, 2015 5.560 5.590 5.480 5.484 22,429,928 -0.11(-1.99%)
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.