Skip to main content

NVIDIA Corp (NQ: NVDA )

113.98 -1.61 (-1.39%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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%)
Aug 01, 2016 1.433 1.438 1.408 1.417 301,264,416 -0.01(-0.65%)
Jul 29, 2016 1.409 1.430 1.384 1.427 409,856,000 +0.02(+1.64%)
Jul 28, 2016 1.404 1.414 1.399 1.404 221,956,240 +0.00(+0.21%)
Jul 27, 2016 1.427 1.430 1.392 1.401 446,931,648 -0.01(-1.01%)
Jul 26, 2016 1.403 1.422 1.401 1.415 514,756,960 +0.02(+1.71%)
Jul 25, 2016 1.374 1.394 1.368 1.391 312,705,952 +0.03(+1.85%)
Jul 22, 2016 1.334 1.366 1.325 1.366 315,974,336 +0.04(+2.72%)
Jul 21, 2016 1.352 1.356 1.325 1.330 361,545,568 -0.02(-1.84%)
Jul 20, 2016 1.342 1.362 1.336 1.355 296,652,096 +0.02(+1.31%)
Jul 19, 2016 1.323 1.342 1.320 1.337 382,901,728 +0.01(+1.04%)
Jul 18, 2016 1.333 1.335 1.318 1.323 253,151,952 +0.01(+0.51%)
Jul 15, 2016 1.315 1.323 1.295 1.317 428,896,256 -0.02(-1.16%)
Jul 14, 2016 1.326 1.344 1.315 1.332 317,030,336 +0.01(+1.02%)
Jul 13, 2016 1.322 1.329 1.317 1.319 324,774,720 -0.00(-0.04%)
Jul 12, 2016 1.314 1.331 1.298 1.319 437,021,120 +0.02(+1.50%)
Jul 11, 2016 1.289 1.309 1.287 1.300 449,014,272 +0.03(+2.30%)
Jul 08, 2016 1.234 1.276 1.221 1.270 482,247,968 +0.05(+4.01%)
Jul 07, 2016 1.198 1.226 1.193 1.221 395,627,776 +0.04(+3.25%)
Jul 05, 2016 1.159 1.185 1.150 1.183 371,318,464 +0.02(+1.48%)
Jul 01, 2016 1.168 1.166 1.166 1.166 218,631,728 -0.01(-0.75%)
Jun 30, 2016 1.167 1.182 1.158 1.174 431,140,448 +0.01(+0.77%)
Jun 29, 2016 1.157 1.174 1.154 1.165 319,104,224 +0.02(+1.63%)
Jun 28, 2016 1.152 1.153 1.131 1.147 382,168,448 +0.02(+1.46%)
Jun 27, 2016 1.133 1.142 1.114 1.130 450,289,504 -0.01(-1.07%)
Jun 24, 2016 1.162 1.183 1.132 1.143 1,018,353,984 -0.07(-5.69%)
Jun 23, 2016 1.191 1.213 1.190 1.211 297,826,240 +0.03(+2.67%)
Jun 22, 2016 1.183 1.191 1.178 1.180 202,741,920 -0.00(-0.08%)
Jun 21, 2016 1.193 1.196 1.179 1.181 212,638,240 -0.01(-0.61%)
Jun 20, 2016 1.186 1.203 1.185 1.188 293,962,464 +0.02(+1.80%)
Jun 17, 2016 1.189 1.190 1.162 1.167 471,311,776 -0.02(-1.75%)
Jun 16, 2016 1.174 1.190 1.163 1.188 246,590,832 +0.00(+0.40%)
Jun 15, 2016 1.181 1.193 1.168 1.183 301,232,640 +0.01(+1.02%)
Jun 14, 2016 1.166 1.177 1.153 1.171 298,537,824 +0.00(+0.19%)
Jun 13, 2016 1.155 1.192 1.155 1.169 475,895,840 +0.01(+1.28%)
Jun 10, 2016 1.170 1.180 1.153 1.154 400,286,848 -0.03(-2.49%)
Jun 09, 2016 1.150 1.185 1.147 1.184 472,471,296 +0.03(+2.60%)
Jun 08, 2016 1.158 1.162 1.144 1.154 234,771,584 -0.00(-0.32%)
Jun 07, 2016 1.162 1.169 1.157 1.157 193,477,872 +0.00(+0.19%)
Jun 06, 2016 1.164 1.173 1.149 1.155 322,719,808 -0.01(-0.52%)
Jun 03, 2016 1.166 1.168 1.141 1.161 461,377,888 -0.02(-1.40%)
Jun 02, 2016 1.176 1.188 1.164 1.178 329,109,312 +0.01(+0.71%)
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.