Skip to main content

NVIDIA Corp (NQ: NVDA )

157.67 -5.03 (-3.09%)
Streaming Delayed Price Updated: 3:36 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 27.64 28.67 27.53 28.61 7,945,924 +1.21(+4.42%)
Jan 28, 2016 27.93 28.03 26.94 27.40 7,082,842 -0.30(-1.09%)
Jan 27, 2016 28.00 28.08 27.17 27.71 5,928,644 -0.33(-1.18%)
Jan 26, 2016 27.82 28.15 27.53 28.04 5,833,759 +0.27(+0.99%)
Jan 25, 2016 27.78 28.10 27.70 27.76 6,928,023 -0.03(-0.11%)
Jan 22, 2016 27.68 27.98 27.62 27.79 6,602,626 +0.64(+2.34%)
Jan 21, 2016 27.14 27.58 26.58 27.16 12,320,643 +0.31(+1.16%)
Jan 20, 2016 26.19 27.19 25.84 26.85 12,313,513 +0.15(+0.55%)
Jan 19, 2016 27.03 27.79 26.59 26.70 11,612,113 +0.21(+0.81%)
Jan 15, 2016 26.89 26.48 26.48 26.48 21,533,038 -1.52(-5.44%)
Jan 14, 2016 28.00 28.33 27.18 28.01 15,360,127 -0.58(-2.02%)
Jan 13, 2016 29.71 29.90 28.56 28.59 12,326,027 -0.90(-3.05%)
Jan 12, 2016 29.51 29.91 29.28 29.48 12,010,376 +0.49(+1.68%)
Jan 11, 2016 28.98 29.20 28.48 29.00 10,476,269 +0.05(+0.17%)
Jan 08, 2016 29.96 29.99 28.88 28.95 10,197,014 -0.63(-2.15%)
Jan 07, 2016 30.03 30.24 29.19 29.58 16,510,510 -1.22(-3.96%)
Jan 06, 2016 31.60 31.75 30.44 30.80 11,495,404 -1.33(-4.14%)
Jan 05, 2016 32.22 32.67 31.75 32.13 12,531,849 +0.51(+1.61%)
Jan 04, 2016 31.55 31.80 31.30 31.62 9,161,961 -0.58(-1.79%)
Dec 31, 2015 32.57 32.20 32.20 32.20 3,800,881 -0.42(-1.29%)
Dec 30, 2015 32.87 33.16 32.61 32.62 4,611,910 -0.28(-0.86%)
Dec 29, 2015 32.40 33.00 32.31 32.90 5,211,468 +0.53(+1.63%)
Dec 28, 2015 32.06 32.38 31.61 32.38 3,634,547 -0.03(-0.09%)
Dec 24, 2015 32.20 32.40 32.40 32.40 1,342,161 +0.11(+0.35%)
Dec 23, 2015 32.22 32.42 32.16 32.29 3,135,265 +0.12(+0.38%)
Dec 22, 2015 32.24 32.49 31.98 32.17 3,325,278 +0.03(+0.11%)
Dec 21, 2015 31.74 32.17 31.46 32.14 7,273,155 +0.74(+2.35%)
Dec 18, 2015 31.69 32.01 31.36 31.40 10,131,136 -0.52(-1.62%)
Dec 17, 2015 32.45 32.79 31.90 31.92 6,504,084 -0.49(-1.51%)
Dec 16, 2015 32.28 32.51 32.00 32.40 6,045,605 +0.20(+0.61%)
Dec 15, 2015 32.18 32.43 32.00 32.21 7,863,760 +0.39(+1.23%)
Dec 14, 2015 31.77 31.99 31.44 31.82 7,071,065 +0.08(+0.25%)
Dec 11, 2015 31.90 32.12 31.67 31.74 5,817,234 -0.48(-1.49%)
Dec 10, 2015 32.05 32.40 31.95 32.22 6,052,500 +0.26(+0.83%)
Dec 09, 2015 32.78 32.97 31.62 31.96 9,536,874 -0.83(-2.53%)
Dec 08, 2015 31.95 32.92 31.74 32.79 8,047,682 +0.44(+1.36%)
Dec 07, 2015 32.96 32.96 32.25 32.35 8,534,792 -0.63(-1.90%)
Dec 04, 2015 31.68 33.03 31.68 32.97 11,739,744 +1.29(+4.07%)
Dec 03, 2015 32.00 32.31 31.53 31.68 6,311,861 -0.07(-0.22%)
Dec 02, 2015 32.04 32.38 31.68 31.75 7,529,208 -0.24(-0.76%)
Dec 01, 2015 31.26 32.02 31.25 31.99 10,479,174 +1.01(+3.25%)
Nov 30, 2015 30.70 31.12 30.67 30.99 8,361,649 +0.32(+1.05%)
Nov 27, 2015 30.47 30.76 30.31 30.67 2,226,566 +0.25(+0.84%)
Nov 25, 2015 30.39 30.41 30.41 30.41 3,539,143 -0.04(-0.13%)
Nov 24, 2015 30.21 30.71 30.07 30.45 5,001,060 +0.24(+0.81%)
Nov 23, 2015 30.92 30.92 30.09 30.21 6,206,937 -0.46(-1.50%)
Nov 20, 2015 30.63 30.84 30.44 30.67 6,135,116 +0.26(+0.87%)
Nov 19, 2015 30.42 30.70 30.18 30.40 6,501,483 +0.09(+0.29%)
Nov 18, 2015 29.71 30.35 29.38 30.31 8,961,587 +0.73(+2.46%)
Nov 17, 2015 29.66 29.84 29.46 29.59 6,602,883 +0.00(+0.00%)
Nov 16, 2015 29.38 29.61 29.15 29.59 8,842,706 +0.58(+2.01%)
Nov 13, 2015 29.62 29.74 28.86 29.00 7,524,898 -0.58(-1.97%)
Nov 12, 2015 29.63 29.90 29.46 29.59 7,476,704 -0.11(-0.36%)
Nov 11, 2015 30.00 30.22 29.59 29.69 15,929,497 -0.29(-0.97%)
Nov 10, 2015 30.17 30.34 29.34 29.99 14,186,070 -0.58(-1.91%)
Nov 09, 2015 30.40 30.66 30.14 30.57 12,652,725 -0.14(-0.44%)
Nov 06, 2015 29.64 31.09 29.02 30.71 30,112,718 +3.74(+13.86%)
Nov 05, 2015 27.42 27.49 26.89 26.97 12,277,390 -0.31(-1.14%)
Nov 04, 2015 27.66 27.86 27.15 27.28 11,360,577 -0.46(-1.65%)
Nov 03, 2015 27.77 27.92 27.43 27.74 9,678,260 -0.19(-0.70%)
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.