NVIDIA Corp (NQ: NVDA )

321.26 USD +6.91 (+2.20%)
Official Closing Price Updated: 4:31 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 23.93 24.68 23.79 24.65 13,909,491 +0.94(+3.96%)
Sep 29, 2015 23.55 23.75 23.22 23.71 9,518,273 +0.41(+1.76%)
Sep 28, 2015 23.61 23.75 23.15 23.30 9,889,561 -0.31(-1.31%)
Sep 25, 2015 23.73 24.07 23.38 23.61 9,242,268 +0.17(+0.73%)
Sep 24, 2015 22.86 23.68 22.51 23.44 9,560,731 +0.44(+1.91%)
Sep 23, 2015 22.91 23.14 22.82 23.00 4,040,849 +0.11(+0.48%)
Sep 22, 2015 23.02 23.18 22.76 22.89 5,708,923 -0.64(-2.72%)
Sep 21, 2015 23.32 23.58 23.20 23.53 7,046,616 +0.24(+1.03%)
Sep 18, 2015 22.99 23.49 22.85 23.29 8,160,255 -0.02(-0.09%)
Sep 17, 2015 23.50 23.71 23.26 23.31 6,716,369 +0.21(+0.91%)
Sep 16, 2015 22.90 23.23 22.73 23.10 4,337,684 +0.16(+0.70%)
Sep 15, 2015 22.70 23.06 22.63 22.94 8,199,412 +0.25(+1.10%)
Sep 14, 2015 22.76 22.83 22.57 22.69 4,811,636 +0.04(+0.18%)
Sep 11, 2015 22.33 22.80 22.24 22.65 7,539,608 +0.07(+0.31%)
Sep 10, 2015 22.10 22.86 22.00 22.58 8,926,896 +0.35(+1.57%)
Sep 09, 2015 22.75 22.94 22.18 22.23 7,234,649 -0.45(-1.98%)
Sep 08, 2015 22.28 22.77 22.19 22.68 5,960,418 +0.93(+4.28%)
Sep 04, 2015 21.89 21.75 21.75 21.75 7,199,300 -0.52(-2.33%)
Sep 03, 2015 22.54 22.65 22.23 22.27 6,563,938 +0.06(+0.27%)
Sep 02, 2015 22.15 22.22 21.78 22.21 8,601,065 +0.65(+3.01%)
Sep 01, 2015 21.83 22.20 21.40 21.56 8,835,220 -0.92(-4.09%)
Aug 31, 2015 22.62 22.78 22.39 22.48 5,483,810 -0.25(-1.10%)
Aug 28, 2015 22.63 22.87 22.46 22.73 8,023,632 +0.10(+0.44%)
Aug 27, 2015 22.04 22.64 21.91 22.63 11,594,083 +0.82(+3.76%)
Aug 26, 2015 20.94 21.83 20.78 21.81 15,370,928 +1.53(+7.54%)
Aug 25, 2015 21.62 21.70 20.30 20.28 15,566,503 -0.43(-2.08%)
Aug 24, 2015 20.27 21.83 20.00 20.71 17,055,323 -0.76(-3.54%)
Aug 21, 2015 22.00 22.37 21.45 21.47 9,566,639 -0.69(-3.11%)
Aug 20, 2015 22.73 22.84 22.05 22.16 10,673,329 -0.83(-3.61%)
Aug 19, 2015 23.05 23.30 22.74 22.99 6,231,842 -0.09(-0.39%)
Aug 18, 2015 23.22 23.38 22.91 23.08 7,177,055 -0.31(-1.33%)
Aug 17, 2015 23.50 23.50 23.10 23.39 6,846,873 -0.15(-0.64%)
Aug 14, 2015 23.50 23.68 23.36 23.54 5,366,261 +0.02(+0.09%)
Aug 13, 2015 23.75 23.80 23.46 23.52 6,922,146 -0.20(-0.84%)
Aug 12, 2015 23.28 23.89 23.28 23.72 9,602,012 +0.06(+0.25%)
Aug 11, 2015 23.43 23.89 23.43 23.66 10,874,209 -0.12(-0.50%)
Aug 10, 2015 22.82 23.95 22.68 23.78 16,556,436 +0.80(+3.48%)
Aug 07, 2015 22.46 23.37 21.88 22.98 35,131,171 +2.53(+12.37%)
Aug 06, 2015 20.53 20.68 20.11 20.45 16,356,663 -0.13(-0.63%)
Aug 05, 2015 20.87 20.89 20.54 20.58 5,865,642 +0.21(+1.03%)
Aug 04, 2015 20.22 20.43 20.14 20.37 6,501,714 +0.08(+0.39%)
Aug 03, 2015 20.11 20.31 19.85 20.29 9,928,278 +0.34(+1.70%)
Jul 31, 2015 20.10 20.11 19.83 19.95 5,459,211 -0.07(-0.35%)
Jul 30, 2015 19.92 20.22 19.92 20.02 4,754,479 +0.05(+0.25%)
Jul 29, 2015 19.69 20.13 19.61 19.97 5,815,933 +0.24(+1.22%)
Jul 28, 2015 19.36 19.86 19.16 19.73 4,957,733 +0.42(+2.18%)
Jul 27, 2015 19.25 19.53 19.09 19.31 4,810,520 -0.11(-0.57%)
Jul 24, 2015 19.79 19.81 19.34 19.42 4,721,099 -0.23(-1.17%)
Jul 23, 2015 19.45 19.94 19.41 19.65 4,247,872 +0.24(+1.26%)
Jul 22, 2015 19.65 19.65 19.17 19.41 8,911,769 -0.39(-1.95%)
Jul 21, 2015 19.66 20.07 19.66 19.79 3,743,000 +0.09(+0.46%)
Jul 20, 2015 20.07 20.15 19.65 19.70 4,710,159 -0.37(-1.84%)
Jul 17, 2015 20.12 20.14 19.81 20.07 5,509,308 -0.12(-0.59%)
Jul 16, 2015 19.87 20.19 19.80 20.19 7,072,291 +0.44(+2.23%)
Jul 15, 2015 19.84 19.97 19.57 19.75 6,642,348 -0.14(-0.70%)
Jul 14, 2015 19.91 19.92 19.63 19.89 6,230,429 +0.01(+0.05%)
Jul 13, 2015 19.95 19.99 19.75 19.88 5,311,791 +0.13(+0.66%)
Jul 10, 2015 19.66 19.93 19.61 19.75 5,417,717 +0.34(+1.75%)
Jul 09, 2015 19.96 20.05 19.29 19.41 8,939,745 -0.24(-1.22%)
Jul 08, 2015 19.68 19.80 19.49 19.65 8,312,287 -0.14(-0.71%)
Jul 07, 2015 20.05 20.13 19.16 19.79 14,856,227 -0.38(-1.88%)
Jul 06, 2015 20.25 20.53 20.01 20.17 5,369,213 -0.25(-1.22%)
Jul 02, 2015 20.39 20.42 20.42 20.42 3,644,100 +0.02(+0.10%)
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.