Skip to main content

NVIDIA Corp (NQ: NVDA )

161.75 -0.95 (-0.58%)
Streaming Delayed Price Updated: 9:31 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 45.32 46.02 45.29 45.93 10,490,354 +0.81(+1.79%)
May 27, 2016 44.92 45.12 45.12 45.12 7,055,077 +0.25(+0.55%)
May 26, 2016 44.48 45.20 44.35 44.88 7,881,232 +0.47(+1.06%)
May 25, 2016 44.73 44.91 44.05 44.40 11,666,921 -0.19(-0.42%)
May 24, 2016 43.67 44.73 43.55 44.59 10,573,874 +1.06(+2.43%)
May 23, 2016 43.65 43.82 43.27 43.53 10,546,227 +0.07(+0.16%)
May 20, 2016 42.97 43.64 42.90 43.47 9,971,630 +0.76(+1.79%)
May 19, 2016 42.35 43.00 42.29 42.70 10,170,399 +0.19(+0.44%)
May 18, 2016 41.18 42.99 41.18 42.51 13,794,466 +1.06(+2.55%)
May 17, 2016 41.18 41.75 40.65 41.46 16,021,190 +0.09(+0.21%)
May 16, 2016 39.88 41.97 39.75 41.37 24,804,476 +1.19(+2.95%)
May 13, 2016 38.43 40.20 38.43 40.18 53,806,128 +5.30(+15.21%)
May 12, 2016 35.61 35.77 34.25 34.88 17,079,120 -0.48(-1.36%)
May 11, 2016 35.37 35.75 35.17 35.36 8,365,904 +0.10(+0.28%)
May 10, 2016 34.81 35.32 34.47 35.26 6,873,017 +0.67(+1.93%)
May 09, 2016 34.73 34.88 34.31 34.59 8,499,009 -0.05(-0.14%)
May 06, 2016 34.23 34.73 34.16 34.64 4,672,150 +0.35(+1.03%)
May 05, 2016 34.37 34.69 34.03 34.29 6,294,923 +0.21(+0.60%)
May 04, 2016 34.45 34.48 33.73 34.08 13,405,498 -0.79(-2.28%)
May 03, 2016 34.90 35.03 34.57 34.88 5,712,023 -0.42(-1.19%)
May 02, 2016 35.17 35.51 35.00 35.30 6,529,302 +0.46(+1.32%)
Apr 29, 2016 35.35 35.43 34.45 34.84 8,207,689 -0.66(-1.85%)
Apr 28, 2016 36.36 36.57 35.41 35.49 9,720,186 -1.09(-2.97%)
Apr 27, 2016 35.68 36.60 35.61 36.58 8,985,081 +0.81(+2.28%)
Apr 26, 2016 35.95 36.37 35.61 35.77 5,469,804 +0.03(+0.08%)
Apr 25, 2016 35.57 35.94 35.47 35.74 4,895,268 +0.18(+0.50%)
Apr 22, 2016 35.82 36.06 35.44 35.56 5,699,737 -0.14(-0.38%)
Apr 21, 2016 35.75 35.92 35.54 35.70 4,543,836 -0.04(-0.11%)
Apr 20, 2016 35.54 35.95 35.50 35.74 5,104,010 +0.14(+0.39%)
Apr 19, 2016 36.39 36.45 35.38 35.60 7,882,540 -0.65(-1.79%)
Apr 18, 2016 36.34 36.34 35.90 36.25 7,835,714 -0.16(-0.43%)
Apr 15, 2016 36.11 36.73 36.00 36.41 11,141,639 +0.28(+0.79%)
Apr 14, 2016 35.93 36.28 35.78 36.12 10,621,347 +0.10(+0.27%)
Apr 13, 2016 35.30 36.03 35.30 36.02 8,942,193 +0.88(+2.51%)
Apr 12, 2016 35.30 35.35 34.45 35.14 7,464,709 -0.04(-0.11%)
Apr 11, 2016 35.17 35.76 35.06 35.18 9,880,781 +0.22(+0.62%)
Apr 08, 2016 35.02 35.25 34.62 34.96 6,525,685 +0.23(+0.65%)
Apr 07, 2016 34.88 35.19 34.59 34.74 9,640,270 -0.36(-1.03%)
Apr 06, 2016 34.61 35.12 33.95 35.10 11,559,275 +0.05(+0.14%)
Apr 05, 2016 34.79 35.38 34.65 35.05 8,657,999 -0.05(-0.14%)
Apr 04, 2016 35.74 35.93 34.96 35.10 10,044,513 -0.34(-0.97%)
Apr 01, 2016 34.72 35.46 34.45 35.44 8,880,573 +0.51(+1.46%)
Mar 31, 2016 35.22 35.30 34.66 34.93 9,685,514 -0.13(-0.36%)
Mar 30, 2016 34.83 35.54 34.81 35.06 9,604,859 +0.36(+1.05%)
Mar 29, 2016 34.00 34.78 33.92 34.70 6,675,271 +0.55(+1.61%)
Mar 28, 2016 33.75 34.30 33.71 34.15 6,766,714 +0.34(+1.02%)
Mar 24, 2016 33.45 33.81 33.81 33.81 6,245,750 +0.05(+0.15%)
Mar 23, 2016 33.34 34.00 33.19 33.76 10,938,536 +0.57(+1.71%)
Mar 22, 2016 33.14 33.42 32.78 33.19 6,170,549 -0.06(-0.18%)
Mar 21, 2016 32.86 33.26 32.50 33.25 8,612,361 +0.10(+0.30%)
Mar 18, 2016 32.56 33.58 32.36 33.15 13,909,161 +0.97(+3.02%)
Mar 17, 2016 32.34 32.49 31.74 32.18 9,017,892 -0.27(-0.85%)
Mar 16, 2016 31.28 32.56 31.13 32.45 9,271,948 +0.94(+2.99%)
Mar 15, 2016 31.50 31.71 30.96 31.51 5,767,949 -0.16(-0.50%)
Mar 14, 2016 31.44 31.80 31.30 31.67 4,852,538 +0.08(+0.25%)
Mar 11, 2016 31.52 31.60 31.15 31.59 7,072,975 +0.53(+1.70%)
Mar 10, 2016 31.30 31.47 30.43 31.06 7,294,386 -0.05(-0.16%)
Mar 09, 2016 31.41 31.45 30.71 31.11 5,680,424 -0.02(-0.06%)
Mar 08, 2016 31.39 31.57 31.03 31.13 7,010,243 -0.58(-1.82%)
Mar 07, 2016 31.74 31.95 31.29 31.71 6,124,887 -0.21(-0.65%)
Mar 04, 2016 32.26 32.29 31.67 31.91 4,469,837 -0.10(-0.31%)
Mar 03, 2016 32.26 32.40 31.58 32.01 7,699,041 -0.28(-0.88%)
Mar 02, 2016 31.93 32.41 31.88 32.30 5,962,151 +0.19(+0.58%)
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.