Skip to main content

NVIDIA Corp (NQ: NVDA )

905.75 +3.25 (+0.36%)
Streaming Delayed Price Updated: 11:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 8.798 8.818 8.658 8.727 38,772,280 -0.03(-0.36%)
Mar 30, 2016 8.700 8.879 8.695 8.759 38,449,408 +0.09(+1.05%)
Mar 29, 2016 8.494 8.688 8.475 8.668 26,721,916 +0.14(+1.61%)
Mar 28, 2016 8.431 8.568 8.421 8.531 27,087,974 +0.09(+1.02%)
Mar 24, 2016 8.357 8.445 8.445 8.445 25,002,492 +0.01(+0.15%)
Mar 23, 2016 8.328 8.494 8.291 8.433 43,788,276 +0.14(+1.71%)
Mar 22, 2016 8.279 8.348 8.188 8.291 24,701,454 -0.01(-0.18%)
Mar 21, 2016 8.208 8.308 8.119 8.306 34,476,320 +0.02(+0.30%)
Mar 18, 2016 8.134 8.389 8.083 8.281 55,680,048 +0.24(+3.02%)
Mar 17, 2016 8.078 8.117 7.929 8.039 36,099,712 -0.07(-0.85%)
Mar 16, 2016 7.813 8.134 7.777 8.107 37,116,724 +0.24(+2.99%)
Mar 15, 2016 7.870 7.921 7.735 7.872 23,089,796 -0.04(-0.50%)
Mar 14, 2016 7.855 7.943 7.818 7.911 19,425,294 +0.02(+0.25%)
Mar 11, 2016 7.875 7.894 7.781 7.892 28,313,972 +0.13(+1.70%)
Mar 10, 2016 7.818 7.862 7.603 7.759 29,200,306 -0.01(-0.16%)
Mar 09, 2016 7.845 7.856 7.671 7.772 22,739,424 -0.00(-0.06%)
Mar 08, 2016 7.840 7.887 7.751 7.777 28,062,850 -0.14(-1.82%)
Mar 07, 2016 7.928 7.982 7.817 7.921 24,518,664 -0.05(-0.65%)
Mar 04, 2016 8.058 8.066 7.911 7.973 17,893,300 -0.02(-0.31%)
Mar 03, 2016 8.058 8.093 7.889 7.997 30,820,190 -0.07(-0.88%)
Mar 02, 2016 7.977 8.097 7.963 8.068 23,867,208 +0.05(+0.58%)
Mar 01, 2016 7.701 8.022 7.688 8.022 35,582,232 +0.34(+4.43%)
Feb 29, 2016 7.742 7.843 7.676 7.681 33,003,302 -0.05(-0.65%)
Feb 26, 2016 7.819 7.838 7.653 7.731 37,079,920 -0.05(-0.66%)
Feb 25, 2016 7.795 7.822 7.643 7.783 35,814,540 +0.02(+0.22%)
Feb 24, 2016 7.680 7.777 7.468 7.765 34,505,908 +0.05(+0.70%)
Feb 23, 2016 7.631 7.783 7.595 7.712 37,835,760 +0.02(+0.25%)
Feb 22, 2016 7.536 7.778 7.521 7.692 46,064,092 +0.26(+3.55%)
Feb 19, 2016 7.292 7.495 7.236 7.429 53,846,100 +0.10(+1.33%)
Feb 18, 2016 7.304 7.559 7.297 7.331 109,473,416 +0.58(+8.60%)
Feb 17, 2016 6.670 6.814 6.643 6.750 78,819,456 +0.16(+2.48%)
Feb 16, 2016 6.370 6.596 6.350 6.587 49,695,556 +0.31(+4.90%)
Feb 12, 2016 6.272 6.279 6.279 6.279 34,913,604 +0.10(+1.70%)
Feb 11, 2016 6.047 6.238 6.047 6.174 34,844,908 -0.03(-0.51%)
Feb 10, 2016 6.260 6.440 6.172 6.206 34,399,676 -0.01(-0.24%)
Feb 09, 2016 6.082 6.396 6.052 6.221 43,575,624 +0.07(+1.07%)
Feb 08, 2016 6.352 6.384 6.064 6.155 62,368,236 -0.30(-4.58%)
Feb 05, 2016 6.838 6.914 6.431 6.450 61,508,508 -0.43(-6.31%)
Feb 04, 2016 6.892 7.041 6.816 6.884 35,663,680 +0.00(+0.04%)
Feb 03, 2016 6.902 6.932 6.723 6.882 33,475,128 +0.03(+0.50%)
Feb 02, 2016 7.077 7.114 6.799 6.848 35,025,512 -0.30(-4.23%)
Feb 01, 2016 7.141 7.187 7.080 7.150 29,695,244 +0.00(+0.03%)
Jan 29, 2016 6.904 7.161 6.877 7.148 31,808,496 +0.30(+4.42%)
Jan 28, 2016 6.977 7.002 6.731 6.845 28,353,478 -0.08(-1.09%)
Jan 27, 2016 6.994 7.015 6.788 6.921 23,733,080 -0.08(-1.18%)
Jan 26, 2016 6.950 7.032 6.878 7.004 23,353,244 +0.07(+0.99%)
Jan 25, 2016 6.941 7.020 6.920 6.936 27,733,716 -0.01(-0.11%)
Jan 22, 2016 6.914 6.989 6.899 6.943 26,431,110 +0.16(+2.34%)
Jan 21, 2016 6.779 6.889 6.640 6.784 49,321,024 +0.08(+1.16%)
Jan 20, 2016 6.543 6.792 6.455 6.706 49,292,484 +0.04(+0.55%)
Jan 19, 2016 6.753 6.943 6.642 6.670 46,484,696 +0.05(+0.81%)
Jan 15, 2016 6.716 6.616 6.616 6.616 86,199,360 -0.38(-5.44%)
Jan 14, 2016 6.994 7.077 6.789 6.997 61,488,448 -0.14(-2.02%)
Jan 13, 2016 7.421 7.470 7.133 7.141 49,342,580 -0.22(-3.05%)
Jan 12, 2016 7.373 7.473 7.314 7.365 48,078,992 +0.12(+1.68%)
Jan 11, 2016 7.238 7.294 7.114 7.243 41,937,772 +0.01(+0.17%)
Jan 08, 2016 7.485 7.492 7.215 7.231 40,819,880 -0.16(-2.15%)
Jan 07, 2016 7.502 7.554 7.292 7.390 66,093,572 -0.31(-3.96%)
Jan 06, 2016 7.895 7.931 7.604 7.695 46,017,492 -0.33(-4.14%)
Jan 05, 2016 8.049 8.161 7.931 8.027 50,166,508 +0.13(+1.61%)
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.