NVIDIA Corp (NQ: NVDA )

218.62 USD +1.16 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 146.69 147.00 142.05 144.35 22,174,568 -0.52(-0.36%)
May 30, 2017 143.70 146.29 143.05 144.87 24,721,719 +3.03(+2.14%)
May 26, 2017 137.93 145.28 137.11 141.84 19,478,497 +3.58(+2.59%)
May 25, 2017 140.00 140.03 136.44 138.26 15,199,041 -0.31(-0.22%)
May 24, 2017 140.96 141.07 138.08 138.57 20,429,220 +1.54(+1.12%)
May 23, 2017 139.70 139.79 135.71 137.03 17,026,091 -1.87(-1.35%)
May 22, 2017 137.77 139.48 137.33 138.90 20,911,031 +2.90(+2.13%)
May 19, 2017 137.02 138.22 135.22 136.00 25,459,271 +2.93(+2.20%)
May 18, 2017 129.50 133.43 127.05 133.07 28,885,071 +5.35(+4.19%)
May 17, 2017 134.10 134.86 127.55 127.72 31,747,338 -9.09(-6.64%)
May 16, 2017 136.38 137.44 133.38 136.81 28,002,496 +2.50(+1.86%)
May 15, 2017 129.56 134.41 129.38 134.31 27,157,191 +6.42(+5.02%)
May 12, 2017 126.63 129.60 125.78 127.89 24,065,459 +1.39(+1.10%)
May 11, 2017 120.05 130.43 119.91 126.50 48,433,097 +5.21(+4.30%)
May 10, 2017 114.29 121.82 114.02 121.29 53,197,393 +18.35(+17.83%)
May 09, 2017 103.00 104.93 102.66 102.94 20,828,826 +0.17(+0.17%)
May 08, 2017 104.34 104.40 102.31 102.77 9,128,930 -1.09(-1.05%)
May 05, 2017 103.38 104.15 102.75 103.86 5,710,736 +0.01(+0.01%)
May 04, 2017 104.50 104.92 103.53 103.85 5,243,367 -0.40(-0.38%)
May 03, 2017 103.20 104.64 102.60 104.25 8,420,633 +0.77(+0.74%)
May 02, 2017 105.55 105.60 102.56 103.48 15,746,542 -3.16(-2.96%)
May 01, 2017 104.74 106.85 104.45 106.64 7,688,216 +2.34(+2.24%)
Apr 28, 2017 105.36 105.64 104.07 104.30 8,706,157 -1.34(-1.27%)
Apr 27, 2017 104.32 105.98 103.59 105.64 7,991,100 +1.62(+1.56%)
Apr 26, 2017 105.29 105.39 103.94 104.02 8,174,152 -0.72(-0.69%)
Apr 25, 2017 103.54 105.33 102.67 104.74 9,709,122 +1.79(+1.74%)
Apr 24, 2017 102.96 103.48 102.11 102.95 9,295,081 +1.27(+1.25%)
Apr 21, 2017 100.84 101.79 100.36 101.68 8,547,390 +0.42(+0.41%)
Apr 20, 2017 100.27 101.45 99.41 101.26 10,100,137 +1.58(+1.59%)
Apr 19, 2017 100.00 100.98 99.41 99.68 9,519,855 +0.39(+0.39%)
Apr 18, 2017 98.65 99.54 97.60 99.29 9,252,644 +0.06(+0.06%)
Apr 17, 2017 96.01 99.24 95.80 99.23 12,430,006 +3.74(+3.92%)
Apr 13, 2017 96.33 97.21 95.49 95.49 12,672,345 -1.82(-1.87%)
Apr 12, 2017 98.12 98.70 97.10 97.31 10,347,518 -0.81(-0.83%)
Apr 11, 2017 96.55 98.90 96.35 98.12 15,450,181 +0.35(+0.36%)
Apr 10, 2017 100.36 100.63 97.60 97.77 18,900,447 -2.56(-2.55%)
Apr 07, 2017 101.02 101.73 99.72 100.33 10,726,650 -0.43(-0.43%)
Apr 06, 2017 100.24 101.25 98.41 100.76 15,873,934 +0.73(+0.73%)
Apr 05, 2017 100.01 102.37 99.50 100.03 18,675,555 -0.75(-0.74%)
Apr 04, 2017 103.40 104.42 100.34 100.78 31,770,308 -7.60(-7.01%)
Apr 03, 2017 108.95 109.65 107.42 108.38 11,126,505 -0.55(-0.50%)
Mar 31, 2017 109.01 109.89 108.40 108.93 11,020,165 -0.47(-0.43%)
Mar 30, 2017 107.63 110.00 107.40 109.40 13,131,573 +2.06(+1.92%)
Mar 29, 2017 107.99 108.49 107.25 107.34 8,748,901 -0.35(-0.33%)
Mar 28, 2017 108.30 108.89 107.27 107.69 10,809,964 -0.56(-0.52%)
Mar 27, 2017 105.58 108.40 103.57 108.25 12,658,788 +0.78(+0.73%)
Mar 24, 2017 108.97 109.29 106.42 107.47 10,987,546 +0.38(+0.35%)
Mar 23, 2017 107.75 108.56 106.70 107.09 13,344,232 -0.98(-0.91%)
Mar 22, 2017 105.46 108.26 105.30 108.07 15,415,758 +2.16(+2.04%)
Mar 21, 2017 108.75 109.96 105.58 105.91 22,831,727 -3.54(-3.23%)
Mar 20, 2017 106.78 109.61 106.13 109.45 18,708,065 +3.38(+3.19%)
Mar 17, 2017 104.52 106.12 103.81 106.07 27,992,169 +2.26(+2.18%)
Mar 16, 2017 102.98 103.83 102.41 103.81 13,069,752 +1.26(+1.23%)
Mar 15, 2017 102.25 102.99 100.32 102.55 15,373,542 +0.77(+0.76%)
Mar 14, 2017 102.37 102.75 100.47 101.78 13,046,470 -0.07(-0.07%)
Mar 13, 2017 99.54 102.25 99.51 101.85 19,351,019 +2.73(+2.75%)
Mar 10, 2017 99.61 100.09 98.38 99.12 12,493,513 +0.58(+0.59%)
Mar 09, 2017 97.91 99.45 97.40 98.54 11,947,851 -0.02(-0.02%)
Mar 08, 2017 100.70 101.30 98.47 98.56 15,952,790 -0.18(-0.18%)
Mar 07, 2017 97.67 99.53 97.15 98.74 15,079,103 +1.07(+1.10%)
Mar 06, 2017 96.96 98.10 95.17 97.67 22,082,618 -0.76(-0.77%)
Mar 03, 2017 98.57 98.77 96.22 98.43 21,636,424 -0.57(-0.58%)
Mar 02, 2017 102.27 102.84 98.89 99.00 18,837,767 -3.79(-3.69%)
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.