Skip to main content

NVIDIA Corp (NQ: NVDA )

185.77 +7.26 (+4.07%)
Streaming Delayed Price Updated: 1:50 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 26.68 26.68 26.68 0 -1.17(-4.21%)
Dec 29, 2016 26.23 27.87 25.70 27.86 217,079,584 +0.55(+2.00%)
Dec 28, 2016 29.90 29.98 27.17 27.31 229,119,024 -2.02(-6.88%)
Dec 27, 2016 28.02 29.34 27.80 29.33 119,166,128 +1.88(+6.87%)
Dec 23, 2016 27.45 27.45 27.45 0 +0.67(+2.49%)
Dec 22, 2016 26.70 27.22 26.63 26.78 71,836,832 +0.32(+1.21%)
Dec 21, 2016 26.41 26.49 25.93 26.46 57,582,076 +0.16(+0.63%)
Dec 20, 2016 26.14 26.53 26.03 26.29 84,747,776 +0.89(+3.48%)
Dec 19, 2016 24.93 25.61 24.75 25.41 74,432,352 +0.30(+1.22%)
Dec 16, 2016 24.96 25.18 24.43 25.10 108,952,736 +0.43(+1.72%)
Dec 15, 2016 24.23 24.98 24.15 24.68 74,633,152 +0.56(+2.34%)
Dec 14, 2016 23.14 24.28 22.89 24.11 98,329,008 +1.32(+5.79%)
Dec 13, 2016 22.52 23.07 22.51 22.79 38,620,320 +0.39(+1.76%)
Dec 12, 2016 22.46 22.49 21.89 22.40 60,096,156 -0.56(-2.43%)
Dec 09, 2016 23.55 23.57 22.68 22.95 38,231,196 -0.42(-1.78%)
Dec 08, 2016 23.80 24.16 23.26 23.37 38,134,968 -0.40(-1.67%)
Dec 07, 2016 23.21 23.82 23.02 23.77 48,054,648 +0.42(+1.80%)
Dec 06, 2016 23.05 23.43 22.89 23.35 49,871,576 +0.38(+1.64%)
Dec 05, 2016 22.50 23.15 22.25 22.97 60,213,840 +0.86(+3.88%)
Dec 02, 2016 21.56 22.20 21.28 22.11 47,829,200 +0.20(+0.92%)
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.