Skip to main content

NVIDIA Corp (NQ: NVDA )

908.28 +5.78 (+0.64%)
Streaming Delayed Price Updated: 11:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 25.86 25.95 24.86 25.04 63,339,196 -0.72(-2.81%)
Feb 27, 2017 25.21 25.91 25.06 25.76 72,468,896 +0.73(+2.91%)
Feb 24, 2017 23.95 25.16 23.61 25.03 104,364,784 +0.24(+0.97%)
Feb 23, 2017 26.03 26.25 24.59 24.79 160,836,976 -2.53(-9.27%)
Feb 22, 2017 27.49 27.58 27.14 27.33 43,661,380 -0.04(-0.15%)
Feb 21, 2017 26.67 27.41 26.67 27.37 55,971,872 +0.95(+3.58%)
Feb 17, 2017 26.42 26.42 26.42 0 -0.01(-0.02%)
Feb 16, 2017 26.95 26.97 26.03 26.43 65,640,416 -0.43(-1.61%)
Feb 15, 2017 26.83 27.05 26.55 26.86 37,816,624 +0.05(+0.20%)
Feb 14, 2017 26.61 27.14 26.19 26.80 86,289,720 +0.10(+0.37%)
Feb 13, 2017 27.94 28.08 26.66 26.70 119,647,672 -1.29(-4.61%)
Feb 10, 2017 29.55 29.74 27.74 28.00 167,523,888 -0.68(-2.37%)
Feb 09, 2017 29.29 29.34 28.48 28.68 83,982,784 -0.55(-1.88%)
Feb 08, 2017 29.17 29.40 28.68 29.23 45,577,764 -0.13(-0.44%)
Feb 07, 2017 29.25 29.79 29.07 29.35 75,649,568 +0.45(+1.55%)
Feb 06, 2017 28.09 28.91 28.09 28.90 51,381,016 +0.72(+2.56%)
Feb 03, 2017 28.45 28.56 28.06 28.18 37,819,628 -0.25(-0.88%)
Feb 02, 2017 27.92 28.52 27.61 28.43 48,995,252 +0.35(+1.26%)
Feb 01, 2017 27.25 28.12 27.07 28.08 59,759,080 +1.18(+4.37%)
Jan 31, 2017 26.84 27.12 26.66 26.90 36,770,776 -0.21(-0.76%)
Jan 30, 2017 27.33 27.35 26.59 27.11 50,317,652 -0.43(-1.57%)
Jan 27, 2017 27.09 27.57 26.82 27.54 47,889,956 +0.52(+1.93%)
Jan 26, 2017 26.59 27.09 26.30 27.02 46,533,672 +0.46(+1.73%)
Jan 25, 2017 26.87 26.93 26.20 26.56 53,073,384 +0.11(+0.43%)
Jan 24, 2017 25.99 26.51 25.85 26.45 43,355,436 +0.55(+2.13%)
Jan 23, 2017 25.58 26.09 25.55 25.89 37,525,048 +0.27(+1.04%)
Jan 20, 2017 26.14 26.32 25.41 25.63 49,921,752 -0.28(-1.09%)
Jan 19, 2017 25.40 26.23 25.37 25.91 65,383,104 +0.54(+2.15%)
Jan 18, 2017 24.70 25.44 24.42 25.37 66,343,272 +0.45(+1.82%)
Jan 17, 2017 25.38 25.43 24.78 24.91 58,891,744 -0.57(-2.24%)
Jan 13, 2017 25.48 25.48 25.48 0 -0.00(-0.01%)
Jan 12, 2017 25.68 25.80 25.04 25.49 63,437,736 -0.42(-1.64%)
Jan 11, 2017 26.12 26.17 25.66 25.91 53,294,140 -0.32(-1.23%)
Jan 10, 2017 26.56 26.90 26.03 26.23 89,307,544 -0.20(-0.75%)
Jan 09, 2017 25.50 26.61 25.50 26.43 92,893,576 +1.03(+4.05%)
Jan 06, 2017 25.34 25.69 24.94 25.40 83,488,992 +0.34(+1.34%)
Jan 05, 2017 25.76 26.07 24.90 25.07 99,816,800 -0.65(-2.54%)
Jan 04, 2017 25.48 25.99 25.02 25.72 121,584,240 +0.59(+2.33%)
Jan 03, 2017 25.72 26.21 24.49 25.13 152,282,416 -1.17(-4.43%)
Dec 30, 2016 26.30 26.30 26.30 0 -1.16(-4.21%)
Dec 29, 2016 25.85 27.47 25.33 27.46 220,254,112 +0.54(+2.00%)
Dec 28, 2016 29.47 29.55 26.78 26.92 232,469,616 -1.99(-6.88%)
Dec 27, 2016 27.61 28.92 27.40 28.91 120,908,792 +1.86(+6.87%)
Dec 23, 2016 27.05 27.05 27.05 0 +0.66(+2.49%)
Dec 22, 2016 26.32 26.83 26.25 26.39 72,887,360 +0.32(+1.21%)
Dec 21, 2016 26.03 26.11 25.55 26.08 58,424,148 +0.16(+0.63%)
Dec 20, 2016 25.77 26.15 25.65 25.91 85,987,112 +0.87(+3.48%)
Dec 19, 2016 24.57 25.24 24.39 25.04 75,520,840 +0.30(+1.22%)
Dec 16, 2016 24.60 24.81 24.08 24.74 110,546,040 +0.42(+1.72%)
Dec 15, 2016 23.88 24.62 23.80 24.32 75,724,576 +0.56(+2.34%)
Dec 14, 2016 22.80 23.93 22.56 23.77 99,766,952 +1.30(+5.79%)
Dec 13, 2016 22.20 22.74 22.19 22.46 39,185,096 +0.39(+1.76%)
Dec 12, 2016 22.14 22.16 21.57 22.07 60,974,992 -0.55(-2.43%)
Dec 09, 2016 23.21 23.23 22.35 22.62 38,790,284 -0.41(-1.78%)
Dec 08, 2016 23.45 23.81 22.93 23.03 38,692,648 -0.39(-1.67%)
Dec 07, 2016 22.88 23.48 22.69 23.42 48,757,392 +0.41(+1.80%)
Dec 06, 2016 22.72 23.09 22.56 23.01 50,600,888 +0.37(+1.64%)
Dec 05, 2016 22.17 22.82 21.93 22.64 61,094,396 +0.85(+3.88%)
Dec 02, 2016 21.25 21.88 20.97 21.79 48,528,648 +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.