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

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 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 (%)
Aug 31, 2016 1.543 1.547 1.528 1.533 388,713,536 -0.01(-0.47%)
Aug 30, 2016 1.547 1.555 1.536 1.540 285,626,336 -0.01(-0.58%)
Aug 29, 2016 1.556 1.562 1.546 1.549 274,783,168 -0.00(-0.06%)
Aug 26, 2016 1.541 1.559 1.529 1.550 300,208,512 +0.01(+0.81%)
Aug 25, 2016 1.548 1.549 1.518 1.537 406,182,944 -0.01(-0.66%)
Aug 24, 2016 1.577 1.578 1.540 1.548 298,537,664 -0.02(-1.54%)
Aug 23, 2016 1.575 1.582 1.567 1.572 339,928,704 +0.01(+0.63%)
Aug 22, 2016 1.560 1.564 1.542 1.562 244,906,720 +0.01(+0.42%)
Aug 19, 2016 1.551 1.567 1.544 1.555 291,750,912 +0.00(+0.26%)
Aug 18, 2016 1.526 1.554 1.520 1.551 331,880,384 +0.02(+1.55%)
Aug 17, 2016 1.564 1.567 1.515 1.528 595,561,408 -0.04(-2.32%)
Aug 16, 2016 1.571 1.574 1.559 1.564 287,825,536 -0.01(-0.60%)
Aug 15, 2016 1.577 1.586 1.552 1.573 573,659,520 -0.00(-0.10%)
Aug 12, 2016 1.546 1.583 1.515 1.575 1,426,683,520 +0.08(+5.59%)
Aug 11, 2016 1.470 1.498 1.467 1.492 677,777,600 +0.03(+2.03%)
Aug 10, 2016 1.484 1.487 1.457 1.462 375,703,328 -0.01(-0.65%)
Aug 09, 2016 1.475 1.486 1.468 1.471 372,571,904 +0.00(+0.26%)
Aug 08, 2016 1.474 1.478 1.452 1.468 305,111,392 +0.01(+0.93%)
Aug 05, 2016 1.446 1.455 1.439 1.454 371,833,856 +0.02(+1.69%)
Aug 04, 2016 1.411 1.436 1.408 1.430 272,828,992 +0.03(+1.85%)
Aug 03, 2016 1.398 1.407 1.391 1.404 299,962,912 +0.00(+0.27%)
Aug 02, 2016 1.424 1.425 1.387 1.400 282,672,160 -0.02(-1.22%)
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.