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 (%)
Mar 31, 2017 2.724 2.746 2.709 2.722 441,045,888 -0.01(-0.43%)
Mar 30, 2017 2.689 2.749 2.684 2.734 525,548,064 +0.05(+1.92%)
Mar 29, 2017 2.698 2.711 2.680 2.682 350,146,016 -0.01(-0.33%)
Mar 28, 2017 2.706 2.721 2.680 2.691 432,633,280 -0.01(-0.52%)
Mar 27, 2017 2.638 2.709 2.588 2.705 506,626,368 +0.02(+0.73%)
Mar 24, 2017 2.723 2.731 2.659 2.685 439,740,416 +0.01(+0.35%)
Mar 23, 2017 2.692 2.712 2.666 2.676 534,059,040 -0.02(-0.91%)
Mar 22, 2017 2.635 2.705 2.631 2.700 616,965,056 +0.05(+2.04%)
Mar 21, 2017 2.717 2.748 2.638 2.646 913,764,864 -0.09(-3.23%)
Mar 20, 2017 2.668 2.739 2.652 2.735 748,728,768 +0.08(+3.19%)
Mar 17, 2017 2.612 2.652 2.594 2.650 1,120,294,528 +0.06(+2.18%)
Mar 16, 2017 2.573 2.594 2.559 2.594 523,073,856 +0.03(+1.23%)
Mar 15, 2017 2.555 2.573 2.507 2.562 615,275,520 +0.02(+0.76%)
Mar 14, 2017 2.558 2.567 2.510 2.543 522,142,080 -0.00(-0.07%)
Mar 13, 2017 2.487 2.555 2.486 2.545 774,460,992 +0.07(+2.75%)
Mar 10, 2017 2.489 2.501 2.458 2.477 500,011,808 +0.01(+0.59%)
Mar 09, 2017 2.446 2.485 2.434 2.462 478,173,472 -0.00(-0.02%)
Mar 08, 2017 2.516 2.531 2.460 2.463 638,457,984 -0.00(-0.18%)
Mar 07, 2017 2.440 2.487 2.427 2.467 603,491,520 +0.03(+1.10%)
Mar 06, 2017 2.423 2.451 2.378 2.440 883,784,192 -0.02(-0.77%)
Mar 03, 2017 2.463 2.468 2.404 2.459 865,926,784 -0.01(-0.58%)
Mar 02, 2017 2.555 2.570 2.471 2.474 753,919,744 -0.09(-3.69%)
Mar 01, 2017 2.593 2.608 2.526 2.568 504,916,544 +0.03(+1.29%)
Feb 28, 2017 2.619 2.629 2.518 2.536 625,389,952 -0.07(-2.81%)
Feb 27, 2017 2.554 2.624 2.538 2.609 715,533,568 +0.07(+2.91%)
Feb 24, 2017 2.425 2.549 2.391 2.535 1,030,462,912 +0.02(+0.96%)
Feb 23, 2017 2.636 2.658 2.491 2.511 1,588,050,432 -0.26(-9.27%)
Feb 22, 2017 2.784 2.793 2.748 2.768 431,097,792 -0.01(-0.28%)
Feb 21, 2017 2.704 2.779 2.704 2.775 551,968,320 +0.10(+3.58%)
Feb 17, 2017 2.679 2.679 2.679 0 -0.00(-0.02%)
Feb 16, 2017 2.733 2.734 2.640 2.680 647,314,944 -0.04(-1.61%)
Feb 15, 2017 2.721 2.743 2.692 2.723 372,929,792 +0.01(+0.20%)
Feb 14, 2017 2.698 2.752 2.656 2.718 850,948,736 +0.01(+0.37%)
Feb 13, 2017 2.833 2.848 2.703 2.708 1,179,909,120 -0.13(-4.61%)
Feb 10, 2017 2.997 3.016 2.813 2.839 1,652,041,984 -0.07(-2.37%)
Feb 09, 2017 2.970 2.975 2.888 2.908 828,198,784 -0.06(-1.88%)
Feb 08, 2017 2.958 2.981 2.908 2.964 449,466,496 -0.01(-0.44%)
Feb 07, 2017 2.966 3.021 2.948 2.977 746,020,480 +0.05(+1.55%)
Feb 06, 2017 2.848 2.931 2.848 2.931 506,695,456 +0.07(+2.56%)
Feb 03, 2017 2.885 2.896 2.846 2.858 372,959,424 -0.03(-0.88%)
Feb 02, 2017 2.831 2.892 2.800 2.883 483,168,160 +0.04(+1.26%)
Feb 01, 2017 2.763 2.851 2.745 2.847 589,315,968 +0.12(+4.37%)
Jan 31, 2017 2.722 2.750 2.703 2.728 362,616,128 -0.02(-0.76%)
Jan 30, 2017 2.771 2.774 2.696 2.749 496,209,056 -0.04(-1.57%)
Jan 27, 2017 2.747 2.796 2.720 2.793 472,268,256 +0.05(+1.93%)
Jan 26, 2017 2.696 2.747 2.667 2.740 458,893,216 +0.05(+1.73%)
Jan 25, 2017 2.725 2.731 2.657 2.693 523,384,800 +0.01(+0.43%)
Jan 24, 2017 2.636 2.688 2.621 2.682 427,550,944 +0.06(+2.13%)
Jan 23, 2017 2.594 2.646 2.591 2.626 370,054,400 +0.03(+1.04%)
Jan 20, 2017 2.650 2.668 2.577 2.599 492,304,896 -0.03(-1.09%)
Jan 19, 2017 2.575 2.660 2.573 2.627 644,777,472 +0.06(+2.15%)
Jan 18, 2017 2.505 2.579 2.476 2.572 654,246,208 +0.05(+1.82%)
Jan 17, 2017 2.574 2.579 2.513 2.526 580,762,688 -0.06(-2.24%)
Jan 13, 2017 2.584 2.584 2.584 0 -0.00(-0.01%)
Jan 12, 2017 2.604 2.616 2.539 2.585 625,593,152 -0.04(-1.64%)
Jan 11, 2017 2.648 2.653 2.602 2.627 525,561,792 -0.03(-1.23%)
Jan 10, 2017 2.694 2.727 2.639 2.660 880,709,120 -0.02(-0.76%)
Jan 09, 2017 2.586 2.698 2.586 2.680 916,072,832 +0.10(+4.05%)
Jan 06, 2017 2.570 2.605 2.529 2.576 823,329,280 +0.03(+1.34%)
Jan 05, 2017 2.612 2.644 2.525 2.542 984,346,432 -0.07(-2.54%)
Jan 04, 2017 2.584 2.636 2.537 2.608 1,199,006,720 +0.06(+2.33%)
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.