Skip to main content

NVIDIA Corp (NQ: NVDA )

192.57 -11.08 (-5.44%)
Streaming Delayed Price Updated: 3:37 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 20.65 20.67 20.17 20.18 9,256,651 -0.53(-2.54%)
Mar 30, 2015 20.72 20.81 20.45 20.71 6,564,360 +0.09(+0.42%)
Mar 27, 2015 20.34 20.70 20.01 20.62 8,250,118 +0.40(+1.98%)
Mar 26, 2015 19.88 20.31 19.77 20.22 8,085,104 -0.07(-0.36%)
Mar 25, 2015 21.59 21.59 20.23 20.29 14,061,046 -1.31(-6.07%)
Mar 24, 2015 21.84 21.99 21.51 21.60 8,566,009 -0.30(-1.37%)
Mar 23, 2015 21.96 22.25 21.89 21.90 11,042,399 -0.73(-3.24%)
Mar 20, 2015 22.58 22.77 22.37 22.64 11,977,445 +0.25(+1.10%)
Mar 19, 2015 22.14 22.47 21.97 22.39 8,054,893 +0.33(+1.51%)
Mar 18, 2015 22.42 22.54 21.86 22.06 10,727,006 -0.37(-1.63%)
Mar 17, 2015 22.11 22.43 21.95 22.42 7,774,578 +0.27(+1.22%)
Mar 16, 2015 22.07 22.29 21.92 22.15 6,141,865 +0.26(+1.19%)
Mar 13, 2015 21.76 21.95 21.46 21.89 9,312,894 +0.03(+0.13%)
Mar 12, 2015 21.86 22.02 21.47 21.86 10,548,602 -0.20(-0.92%)
Mar 11, 2015 22.18 22.47 22.00 22.07 6,794,232 -0.11(-0.50%)
Mar 10, 2015 21.90 22.33 21.86 22.18 13,665,538 +0.37(+1.70%)
Mar 09, 2015 21.76 21.97 21.71 21.81 5,764,390 +0.06(+0.27%)
Mar 06, 2015 21.92 22.03 21.73 21.75 6,671,724 -0.30(-1.36%)
Mar 05, 2015 21.63 22.09 21.58 22.05 8,373,719 +0.41(+1.92%)
Mar 04, 2015 21.32 21.68 21.23 21.63 5,879,740 +0.24(+1.13%)
Mar 03, 2015 21.63 21.74 21.39 21.39 4,156,228 -0.40(-1.84%)
Mar 02, 2015 21.22 21.91 21.19 21.79 7,814,789 +0.52(+2.43%)
Feb 27, 2015 21.35 21.40 21.20 21.28 4,082,235 -0.14(-0.63%)
Feb 26, 2015 21.37 21.53 21.24 21.41 3,961,575 +0.06(+0.27%)
Feb 25, 2015 21.43 21.53 21.25 21.35 3,208,667 -0.16(-0.76%)
Feb 24, 2015 21.37 21.52 21.18 21.52 3,870,719 +0.23(+1.06%)
Feb 23, 2015 21.45 21.45 21.19 21.29 3,252,774 -0.17(-0.78%)
Feb 20, 2015 21.29 21.47 21.14 21.46 4,104,768 +0.15(+0.72%)
Feb 19, 2015 21.52 21.56 21.21 21.31 4,408,206 +0.05(+0.25%)
Feb 18, 2015 21.47 21.51 21.21 21.25 4,448,350 -0.24(-1.14%)
Feb 17, 2015 21.40 21.61 21.26 21.50 5,290,820 +0.06(+0.29%)
Feb 13, 2015 21.38 21.44 21.44 21.44 8,068,465 +0.01(+0.04%)
Feb 12, 2015 21.14 21.62 21.01 21.43 17,612,638 +1.43(+7.16%)
Feb 11, 2015 20.18 20.18 19.86 19.99 8,333,819 -0.13(-0.67%)
Feb 10, 2015 19.60 20.14 19.51 20.13 5,885,695 +0.55(+2.80%)
Feb 09, 2015 19.48 19.64 19.36 19.58 7,128,711 -0.02(-0.10%)
Feb 06, 2015 19.67 19.90 19.51 19.60 5,477,860 -0.08(-0.42%)
Feb 05, 2015 19.39 19.70 19.37 19.68 3,654,321 +0.31(+1.61%)
Feb 04, 2015 19.26 19.59 19.20 19.37 4,722,543 +0.05(+0.25%)
Feb 03, 2015 18.99 19.34 18.89 19.32 4,773,853 +0.47(+2.50%)
Feb 02, 2015 18.56 18.93 18.20 18.85 6,754,951 +0.40(+2.16%)
Jan 30, 2015 18.87 18.94 18.42 18.45 7,759,207 -0.55(-2.91%)
Jan 29, 2015 18.56 19.11 18.48 19.00 6,123,640 +0.45(+2.43%)
Jan 28, 2015 19.09 19.17 18.54 18.55 7,095,999 -0.31(-1.63%)
Jan 27, 2015 19.50 19.52 18.82 18.86 9,312,360 -0.95(-4.78%)
Jan 26, 2015 19.81 19.91 19.69 19.81 3,466,479 -0.09(-0.46%)
Jan 23, 2015 19.86 19.93 19.70 19.90 3,133,244 +0.06(+0.29%)
Jan 22, 2015 19.54 19.89 19.34 19.84 4,155,757 +0.34(+1.72%)
Jan 21, 2015 19.13 19.55 18.99 19.50 3,767,206 +0.27(+1.40%)
Jan 20, 2015 19.31 19.42 18.99 19.23 3,650,818 +0.06(+0.30%)
Jan 16, 2015 18.80 19.18 18.75 19.18 4,722,989 +0.35(+1.84%)
Jan 15, 2015 19.10 19.22 18.82 18.83 4,916,176 -0.13(-0.71%)
Jan 14, 2015 18.69 19.02 18.64 18.97 4,039,937 +0.08(+0.43%)
Jan 13, 2015 19.06 19.45 18.75 18.88 6,159,474 -0.03(-0.18%)
Jan 12, 2015 19.21 19.21 18.75 18.92 4,962,903 -0.24(-1.25%)
Jan 09, 2015 19.15 19.30 18.88 19.16 5,452,390 +0.08(+0.40%)
Jan 08, 2015 18.60 19.20 18.59 19.08 7,384,064 +0.70(+3.79%)
Jan 07, 2015 18.57 18.74 18.33 18.38 8,373,512 -0.05(-0.29%)
Jan 06, 2015 19.04 19.06 18.42 18.44 5,145,829 -0.58(-3.03%)
Jan 05, 2015 19.34 19.40 18.93 19.01 5,149,876 -0.33(-1.69%)
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.