NVIDIA Corp (NQ: NVDA )

227.26 USD +0.34 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 109.01 109.89 108.40 108.93 11,020,165 -0.47(-0.43%)
Mar 30, 2017 107.63 110.00 107.40 109.40 13,131,573 +2.06(+1.92%)
Mar 29, 2017 107.99 108.49 107.25 107.34 8,748,901 -0.35(-0.33%)
Mar 28, 2017 108.30 108.89 107.27 107.69 10,809,964 -0.56(-0.52%)
Mar 27, 2017 105.58 108.40 103.57 108.25 12,658,788 +0.78(+0.73%)
Mar 24, 2017 108.97 109.29 106.42 107.47 10,987,546 +0.38(+0.35%)
Mar 23, 2017 107.75 108.56 106.70 107.09 13,344,232 -0.98(-0.91%)
Mar 22, 2017 105.46 108.26 105.30 108.07 15,415,758 +2.16(+2.04%)
Mar 21, 2017 108.75 109.96 105.58 105.91 22,831,727 -3.54(-3.23%)
Mar 20, 2017 106.78 109.61 106.13 109.45 18,708,065 +3.38(+3.19%)
Mar 17, 2017 104.52 106.12 103.81 106.07 27,992,169 +2.26(+2.18%)
Mar 16, 2017 102.98 103.83 102.41 103.81 13,069,752 +1.26(+1.23%)
Mar 15, 2017 102.25 102.99 100.32 102.55 15,373,542 +0.77(+0.76%)
Mar 14, 2017 102.37 102.75 100.47 101.78 13,046,470 -0.07(-0.07%)
Mar 13, 2017 99.54 102.25 99.51 101.85 19,351,019 +2.73(+2.75%)
Mar 10, 2017 99.61 100.09 98.38 99.12 12,493,513 +0.58(+0.59%)
Mar 09, 2017 97.91 99.45 97.40 98.54 11,947,851 -0.02(-0.02%)
Mar 08, 2017 100.70 101.30 98.47 98.56 15,952,790 -0.18(-0.18%)
Mar 07, 2017 97.67 99.53 97.15 98.74 15,079,103 +1.07(+1.10%)
Mar 06, 2017 96.96 98.10 95.17 97.67 22,082,618 -0.76(-0.77%)
Mar 03, 2017 98.57 98.77 96.22 98.43 21,636,424 -0.57(-0.58%)
Mar 02, 2017 102.27 102.84 98.89 99.00 18,837,767 -3.79(-3.69%)
Mar 01, 2017 103.79 104.37 101.11 102.79 12,616,065 +1.31(+1.29%)
Feb 28, 2017 104.80 105.20 100.78 101.48 15,626,267 -2.93(-2.81%)
Feb 27, 2017 102.20 105.02 101.56 104.41 17,878,634 +2.95(+2.91%)
Feb 24, 2017 97.07 102.00 95.70 101.46 25,747,597 +0.97(+0.97%)
Feb 23, 2017 105.50 106.39 99.68 100.49 39,679,719 -10.27(-9.27%)
Feb 22, 2017 111.42 111.80 109.99 110.76 10,771,598 -0.31(-0.28%)
Feb 21, 2017 108.23 111.23 108.22 111.07 13,791,287 +3.84(+3.58%)
Feb 17, 2017 107.23 107.23 107.23 0 -0.02(-0.02%)
Feb 16, 2017 109.39 109.44 105.66 107.25 16,173,584 -1.75(-1.61%)
Feb 15, 2017 108.90 109.80 107.76 109.00 9,317,893 +0.22(+0.20%)
Feb 14, 2017 107.99 110.15 106.29 108.78 21,261,506 +0.40(+0.37%)
Feb 13, 2017 113.39 113.98 108.20 108.38 29,480,795 -5.24(-4.61%)
Feb 10, 2017 119.93 120.70 112.60 113.62 41,277,341 -2.76(-2.37%)
Feb 09, 2017 118.86 119.06 115.60 116.38 20,693,083 -2.23(-1.88%)
Feb 08, 2017 118.40 119.31 116.38 118.61 11,230,212 -0.52(-0.44%)
Feb 07, 2017 118.70 120.92 117.99 119.13 18,639,806 +1.82(+1.55%)
Feb 06, 2017 114.00 117.33 114.00 117.31 12,660,115 +2.93(+2.56%)
Feb 03, 2017 115.45 115.90 113.90 114.38 9,318,633 -1.01(-0.88%)
Feb 02, 2017 113.30 115.74 112.06 115.39 12,072,270 +1.44(+1.26%)
Feb 01, 2017 110.58 114.12 109.86 113.95 14,724,442 +4.77(+4.37%)
Jan 31, 2017 108.95 110.05 108.20 109.18 9,060,199 -0.84(-0.76%)
Jan 30, 2017 110.92 111.01 107.91 110.02 12,398,105 -1.75(-1.57%)
Jan 27, 2017 109.93 111.89 108.85 111.77 11,799,929 +2.12(+1.93%)
Jan 26, 2017 107.90 109.95 106.74 109.65 11,465,745 +1.86(+1.73%)
Jan 25, 2017 109.05 109.30 106.33 107.79 13,077,109 +0.46(+0.43%)
Jan 24, 2017 105.50 107.58 104.90 107.33 10,682,638 +2.24(+2.13%)
Jan 23, 2017 103.80 105.90 103.70 105.09 9,246,049 +1.08(+1.04%)
Jan 20, 2017 106.08 106.80 103.12 104.01 12,300,557 -1.15(-1.09%)
Jan 19, 2017 103.07 106.46 102.98 105.16 16,110,183 +2.21(+2.15%)
Jan 18, 2017 100.24 103.23 99.11 102.95 16,346,766 +1.84(+1.82%)
Jan 17, 2017 103.00 103.20 100.57 101.11 14,510,733 -2.32(-2.24%)
Jan 13, 2017 103.43 103.43 103.43 0 -0.01(-0.01%)
Jan 12, 2017 104.23 104.70 101.62 103.44 15,630,851 -1.72(-1.64%)
Jan 11, 2017 106.00 106.20 104.15 105.16 13,131,502 -1.31(-1.23%)
Jan 10, 2017 107.81 109.16 105.63 106.47 22,005,089 -0.81(-0.76%)
Jan 09, 2017 103.50 108.00 103.50 107.28 22,888,674 +4.18(+4.05%)
Jan 06, 2017 102.85 104.25 101.20 103.10 20,571,416 +1.36(+1.34%)
Jan 05, 2017 104.53 105.82 101.05 101.74 24,594,534 -2.65(-2.54%)
Jan 04, 2017 103.40 105.50 101.53 104.39 29,957,959 +2.38(+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.