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

NVIDIA Corp (NQ: NVDA )

393.27 -4.43 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 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 (%)
Mar 31, 2017 107.61 108.48 107.01 107.53 11,163,648 -0.46(-0.43%)
Mar 30, 2017 106.25 108.59 106.02 107.99 13,302,547 +2.03(+1.92%)
Mar 29, 2017 106.60 107.10 105.87 105.96 8,862,812 -0.35(-0.33%)
Mar 28, 2017 106.91 107.49 105.89 106.31 10,950,711 -0.55(-0.52%)
Mar 27, 2017 104.22 107.01 102.24 106.86 12,823,606 +0.77(+0.73%)
Mar 24, 2017 107.57 107.89 105.05 106.09 11,130,605 +0.38(+0.35%)
Mar 23, 2017 106.36 107.16 105.33 105.71 13,517,975 -0.97(-0.91%)
Mar 22, 2017 104.11 106.87 103.95 106.68 15,616,472 +2.13(+2.04%)
Mar 21, 2017 107.35 108.55 104.23 104.55 23,128,998 -3.49(-3.23%)
Mar 20, 2017 105.41 108.20 104.77 108.04 18,951,644 +3.34(+3.19%)
Mar 17, 2017 103.18 104.76 102.48 104.71 28,356,628 +2.23(+2.18%)
Mar 16, 2017 101.66 102.50 101.09 102.48 13,239,921 +1.24(+1.23%)
Mar 15, 2017 100.94 101.67 99.03 101.23 15,573,707 +0.76(+0.76%)
Mar 14, 2017 101.05 101.43 99.18 100.47 13,216,336 -0.07(-0.07%)
Mar 13, 2017 98.26 100.94 98.23 100.54 19,602,972 +2.69(+2.75%)
Mar 10, 2017 98.33 98.80 97.12 97.85 12,656,179 +0.57(+0.59%)
Mar 09, 2017 96.65 98.17 96.15 97.27 12,103,413 -0.02(-0.02%)
Mar 08, 2017 99.41 100.00 97.20 97.29 16,160,496 -0.18(-0.18%)
Mar 07, 2017 96.41 98.25 95.90 97.47 15,275,434 +1.06(+1.10%)
Mar 06, 2017 95.71 96.84 93.95 96.41 22,370,136 -0.75(-0.77%)
Mar 03, 2017 97.30 97.50 94.98 97.16 21,918,132 -0.56(-0.58%)
Mar 02, 2017 100.96 101.52 97.62 97.73 19,083,038 -3.74(-3.69%)
Mar 01, 2017 102.46 103.03 99.81 101.47 12,780,327 +1.29(+1.29%)
Feb 28, 2017 103.45 103.85 99.48 100.18 15,829,722 -2.89(-2.81%)
Feb 27, 2017 100.89 103.67 100.25 103.07 18,111,416 +2.91(+2.91%)
Feb 24, 2017 95.82 100.69 94.47 100.16 26,082,832 +0.96(+0.97%)
Feb 23, 2017 104.14 105.02 98.40 99.20 40,196,352 -10.14(-9.27%)
Feb 22, 2017 109.99 110.36 108.58 109.34 10,911,845 -0.17(-0.15%)
Feb 21, 2017 106.70 109.66 106.69 109.50 13,988,481 +3.79(+3.58%)
Feb 17, 2017 105.72 105.72 105.72 0 -0.02(-0.02%)
Feb 16, 2017 107.85 107.90 104.17 105.74 16,404,841 -1.72(-1.61%)
Feb 15, 2017 107.36 108.25 106.24 107.46 9,451,124 +0.22(+0.20%)
Feb 14, 2017 106.47 108.60 104.79 107.25 21,565,512 +0.39(+0.37%)
Feb 13, 2017 111.79 112.37 106.67 106.85 29,902,324 -5.17(-4.61%)
Feb 10, 2017 118.24 119.00 111.01 112.02 41,867,540 -2.72(-2.37%)
Feb 09, 2017 117.18 117.38 113.97 114.74 20,988,962 -2.20(-1.88%)
Feb 08, 2017 116.73 117.63 114.74 116.94 11,390,786 -0.51(-0.44%)
Feb 07, 2017 117.03 119.22 116.33 117.45 18,906,326 +1.79(+1.55%)
Feb 06, 2017 112.39 115.67 112.39 115.66 12,841,135 +2.89(+2.56%)
Feb 03, 2017 113.82 114.27 112.29 112.77 9,451,875 -1.00(-0.87%)
Feb 02, 2017 111.70 114.11 110.48 113.76 12,244,884 +1.42(+1.26%)
Feb 01, 2017 109.02 112.51 108.31 112.34 14,934,978 +4.70(+4.37%)
Jan 31, 2017 107.41 108.50 106.67 107.64 9,189,746 -0.83(-0.76%)
Jan 30, 2017 109.36 109.44 106.39 108.47 12,575,378 -1.73(-1.57%)
Jan 27, 2017 108.38 110.31 107.32 110.19 11,968,649 +2.09(+1.93%)
Jan 26, 2017 106.38 108.40 105.23 108.10 11,629,687 +1.83(+1.72%)
Jan 25, 2017 107.51 107.76 104.84 106.27 13,264,091 +0.45(+0.43%)
Jan 24, 2017 104.01 106.06 103.42 105.82 10,835,383 +2.21(+2.13%)
Jan 23, 2017 102.34 104.41 102.24 103.61 9,378,253 +1.06(+1.04%)
Jan 20, 2017 104.58 105.29 101.67 102.54 12,476,436 -1.13(-1.09%)
Jan 19, 2017 101.62 104.96 101.53 103.68 16,340,533 +2.18(+2.15%)
Jan 18, 2017 98.83 101.78 97.71 101.50 16,580,499 +1.81(+1.82%)
Jan 17, 2017 101.55 101.75 99.15 99.68 14,718,214 -2.29(-2.24%)
Jan 13, 2017 101.97 101.97 101.97 0 -0.01(-0.01%)
Jan 12, 2017 102.76 103.22 100.19 101.98 15,854,347 -1.70(-1.64%)
Jan 11, 2017 104.51 104.70 102.68 103.68 13,319,262 -1.29(-1.23%)
Jan 10, 2017 106.29 107.62 104.14 104.97 22,319,726 -0.80(-0.76%)
Jan 09, 2017 102.04 106.48 102.04 105.77 23,215,946 +4.12(+4.05%)
Jan 06, 2017 101.40 102.78 99.77 101.65 20,865,554 +1.34(+1.34%)
Jan 05, 2017 103.06 104.33 99.63 100.31 24,946,196 -2.61(-2.54%)
Jan 04, 2017 101.94 104.01 100.10 102.92 30,386,312 +2.35(+2.33%)
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.