NVIDIA Corp (NQ: NVDA )

333.76 USD +18.73 (+5.95%)
Official Closing Price Updated: 4:05 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 67.77 69.19 67.37 68.52 10,739,415 +1.12(+1.66%)
Sep 29, 2016 66.67 67.61 66.05 67.40 8,410,755 +0.62(+0.93%)
Sep 28, 2016 66.64 66.83 65.93 66.78 7,989,040 +0.24(+0.36%)
Sep 27, 2016 64.09 66.64 64.06 66.54 10,061,613 +2.20(+3.42%)
Sep 26, 2016 64.21 64.60 63.53 64.34 5,750,535 -0.61(-0.94%)
Sep 23, 2016 65.10 65.29 64.66 64.95 6,903,344 -0.07(-0.11%)
Sep 22, 2016 65.24 65.44 64.65 65.02 7,716,783 +0.16(+0.25%)
Sep 21, 2016 63.28 64.98 63.27 64.86 8,405,235 +1.77(+2.81%)
Sep 20, 2016 64.40 64.40 62.74 63.09 8,277,732 -0.58(-0.91%)
Sep 19, 2016 63.50 65.26 63.21 63.67 10,427,421 +0.83(+1.32%)
Sep 16, 2016 62.91 63.25 62.12 62.84 22,561,149 +0.15(+0.24%)
Sep 15, 2016 60.50 62.76 60.36 62.69 12,882,493 +2.29(+3.79%)
Sep 14, 2016 60.01 60.60 59.51 60.40 7,984,318 +0.53(+0.89%)
Sep 13, 2016 60.60 61.30 59.53 59.87 11,794,153 -0.88(-1.45%)
Sep 12, 2016 58.73 60.87 57.31 60.75 14,952,886 +1.23(+2.07%)
Sep 09, 2016 61.95 62.30 59.00 59.52 17,443,966 -3.12(-4.98%)
Sep 08, 2016 62.13 62.74 61.42 62.64 7,895,219 +0.45(+0.72%)
Sep 07, 2016 62.92 63.23 61.83 62.19 9,947,953 -0.93(-1.47%)
Sep 06, 2016 62.75 63.12 62.43 63.12 7,661,280 +0.59(+0.94%)
Sep 02, 2016 63.28 62.53 62.53 62.53 8,078,700 -0.62(-0.98%)
Sep 01, 2016 61.39 63.38 61.35 63.15 10,711,705 +1.81(+2.95%)
Aug 31, 2016 61.75 61.92 61.16 61.34 9,711,897 -0.29(-0.47%)
Aug 30, 2016 61.91 62.24 61.46 61.63 7,136,293 -0.36(-0.58%)
Aug 29, 2016 62.28 62.53 61.88 61.99 6,865,379 -0.04(-0.06%)
Aug 26, 2016 61.69 62.38 61.20 62.03 7,500,624 +0.50(+0.81%)
Aug 25, 2016 61.96 61.99 60.76 61.53 10,148,365 -0.41(-0.66%)
Aug 24, 2016 63.13 63.16 61.65 61.94 7,458,879 -0.97(-1.54%)
Aug 23, 2016 63.04 63.32 62.73 62.91 8,493,022 +0.39(+0.62%)
Aug 22, 2016 62.45 62.61 61.71 62.52 6,118,643 +0.26(+0.42%)
Aug 19, 2016 62.07 62.73 61.80 62.26 7,288,978 +0.16(+0.26%)
Aug 18, 2016 61.06 62.20 60.82 62.10 8,291,555 +0.95(+1.55%)
Aug 17, 2016 62.60 62.74 60.65 61.15 14,879,247 -1.45(-2.32%)
Aug 16, 2016 62.89 62.99 62.41 62.60 7,190,908 -0.38(-0.60%)
Aug 15, 2016 63.11 63.50 62.13 62.98 14,332,059 -0.06(-0.10%)
Aug 12, 2016 61.90 63.38 60.63 63.04 35,643,642 +3.34(+5.59%)
Aug 11, 2016 58.82 59.95 58.70 59.70 16,933,300 +1.19(+2.03%)
Aug 10, 2016 59.41 59.50 58.32 58.51 9,386,408 -0.38(-0.65%)
Aug 09, 2016 59.03 59.46 58.74 58.89 9,308,174 +0.15(+0.26%)
Aug 08, 2016 59.00 59.14 58.12 58.74 7,622,770 +0.54(+0.93%)
Aug 05, 2016 57.89 58.23 57.61 58.20 9,289,735 +0.97(+1.69%)
Aug 04, 2016 56.46 57.49 56.35 57.23 6,816,241 +1.04(+1.85%)
Aug 03, 2016 55.97 56.30 55.66 56.19 7,494,143 +0.15(+0.27%)
Aug 02, 2016 57.00 57.03 55.50 56.04 7,062,158 -0.69(-1.22%)
Aug 01, 2016 57.34 57.55 56.36 56.73 7,526,659 -0.37(-0.65%)
Jul 29, 2016 56.39 57.25 55.38 57.10 10,239,664 +0.92(+1.64%)
Jul 28, 2016 56.19 56.60 56.01 56.18 5,545,258 +0.12(+0.21%)
Jul 27, 2016 57.12 57.22 55.72 56.06 11,165,946 -0.57(-1.01%)
Jul 26, 2016 56.17 56.92 56.09 56.63 12,860,464 +0.95(+1.71%)
Jul 25, 2016 55.00 55.81 54.76 55.68 7,812,509 +1.01(+1.85%)
Jul 22, 2016 53.41 54.67 53.02 54.67 7,894,165 +1.45(+2.72%)
Jul 21, 2016 54.10 54.27 53.04 53.22 9,032,697 -1.00(-1.84%)
Jul 20, 2016 53.70 54.51 53.48 54.22 7,411,427 +0.70(+1.31%)
Jul 19, 2016 52.94 53.73 52.84 53.52 9,566,250 +0.55(+1.04%)
Jul 18, 2016 53.35 53.43 52.77 52.97 6,324,638 +0.27(+0.51%)
Jul 15, 2016 52.64 52.94 51.84 52.70 10,715,357 -0.62(-1.16%)
Jul 14, 2016 53.06 53.80 52.62 53.32 7,920,548 +0.54(+1.02%)
Jul 13, 2016 52.90 53.20 52.70 52.78 8,114,030 -0.02(-0.04%)
Jul 12, 2016 52.60 53.28 51.94 52.80 10,918,345 +0.78(+1.50%)
Jul 11, 2016 51.58 52.40 51.52 52.02 11,217,977 +1.17(+2.30%)
Jul 08, 2016 49.41 51.09 48.89 50.85 12,048,273 +1.96(+4.01%)
Jul 07, 2016 47.97 49.06 47.75 48.89 9,884,192 +1.54(+3.25%)
Jul 05, 2016 46.40 47.43 46.03 47.35 9,276,859 +0.69(+1.48%)
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.