Skip to main content

NVIDIA Corp (NQ: NVDA )

115.21 -0.38 (-0.33%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 0.9006 0.9026 0.8779 0.8876 322,135,072 -0.02(-1.85%)
Apr 28, 2016 0.9263 0.9318 0.9021 0.9043 381,497,504 -0.03(-2.98%)
Apr 27, 2016 0.9091 0.9326 0.9074 0.9321 352,646,144 +0.02(+2.28%)
Apr 26, 2016 0.9161 0.9266 0.9073 0.9113 214,678,688 +0.00(+0.08%)
Apr 25, 2016 0.9063 0.9156 0.9038 0.9106 192,129,328 +0.00(+0.50%)
Apr 22, 2016 0.9126 0.9188 0.9030 0.9061 223,703,072 -0.00(-0.38%)
Apr 21, 2016 0.9108 0.9151 0.9056 0.9096 178,336,320 -0.00(-0.11%)
Apr 20, 2016 0.9056 0.9161 0.9046 0.9106 200,322,000 +0.00(+0.39%)
Apr 19, 2016 0.9271 0.9288 0.9013 0.9071 309,373,664 -0.02(-1.79%)
Apr 18, 2016 0.9258 0.9258 0.9146 0.9236 307,535,808 -0.00(-0.43%)
Apr 15, 2016 0.9201 0.9358 0.9171 0.9276 437,286,656 +0.01(+0.79%)
Apr 14, 2016 0.9153 0.9243 0.9116 0.9203 416,866,240 +0.00(+0.27%)
Apr 13, 2016 0.8993 0.9181 0.8993 0.9178 350,962,848 +0.02(+2.51%)
Apr 12, 2016 0.8993 0.9006 0.8779 0.8954 292,974,624 -0.00(-0.11%)
Apr 11, 2016 0.8961 0.9111 0.8934 0.8964 387,800,512 +0.01(+0.62%)
Apr 08, 2016 0.8924 0.8981 0.8820 0.8909 256,119,840 +0.01(+0.65%)
Apr 07, 2016 0.8886 0.8966 0.8814 0.8851 378,360,960 -0.01(-1.03%)
Apr 06, 2016 0.8819 0.8949 0.8651 0.8944 453,678,016 +0.00(+0.14%)
Apr 05, 2016 0.8864 0.9013 0.8829 0.8931 339,808,832 -0.00(-0.14%)
Apr 04, 2016 0.9106 0.9153 0.8909 0.8944 394,226,688 -0.01(-0.97%)
Apr 01, 2016 0.8846 0.9036 0.8779 0.9031 348,544,416 +0.01(+1.46%)
Mar 31, 2016 0.8974 0.8993 0.8831 0.8901 380,136,704 -0.00(-0.36%)
Mar 30, 2016 0.8874 0.9056 0.8869 0.8934 376,971,136 +0.01(+1.05%)
Mar 29, 2016 0.8664 0.8861 0.8644 0.8841 261,990,800 +0.01(+1.61%)
Mar 28, 2016 0.8599 0.8739 0.8589 0.8701 265,579,760 +0.01(+1.02%)
Mar 24, 2016 0.8524 0.8614 0.8614 0.8614 245,132,992 +0.00(+0.15%)
Mar 23, 2016 0.8494 0.8664 0.8456 0.8601 429,315,264 +0.01(+1.71%)
Mar 22, 2016 0.8444 0.8515 0.8351 0.8456 242,181,504 -0.00(-0.18%)
Mar 21, 2016 0.8371 0.8474 0.8282 0.8471 338,017,600 +0.00(+0.30%)
Mar 18, 2016 0.8297 0.8556 0.8244 0.8446 545,906,240 +0.02(+3.02%)
Mar 17, 2016 0.8239 0.8279 0.8088 0.8199 353,933,920 -0.01(-0.85%)
Mar 16, 2016 0.7969 0.8297 0.7932 0.8269 363,905,056 +0.02(+2.99%)
Mar 15, 2016 0.8027 0.8079 0.7889 0.8029 226,380,256 -0.00(-0.50%)
Mar 14, 2016 0.8012 0.8102 0.7974 0.8069 190,452,224 +0.00(+0.25%)
Mar 11, 2016 0.8032 0.8052 0.7937 0.8049 277,599,872 +0.01(+1.70%)
Mar 10, 2016 0.7974 0.8019 0.7754 0.7914 286,289,792 -0.00(-0.16%)
Mar 09, 2016 0.8002 0.8013 0.7824 0.7927 222,945,088 -0.00(-0.06%)
Mar 08, 2016 0.7997 0.8044 0.7906 0.7932 275,137,760 -0.01(-1.82%)
Mar 07, 2016 0.8087 0.8142 0.7973 0.8079 240,389,360 -0.01(-0.65%)
Mar 04, 2016 0.8219 0.8227 0.8069 0.8132 175,432,032 -0.00(-0.31%)
Mar 03, 2016 0.8219 0.8254 0.8047 0.8157 302,171,680 -0.01(-0.88%)
Mar 02, 2016 0.8137 0.8259 0.8122 0.8229 234,002,272 +0.00(+0.58%)
Mar 01, 2016 0.7854 0.8182 0.7842 0.8182 348,860,352 +0.03(+4.43%)
Feb 29, 2016 0.7897 0.7999 0.7829 0.7834 323,575,680 -0.01(-1.00%)
Feb 26, 2016 0.8003 0.8023 0.7834 0.7914 362,257,312 -0.01(-0.66%)
Feb 25, 2016 0.7979 0.8006 0.7824 0.7966 349,895,040 +0.00(+0.22%)
Feb 24, 2016 0.7861 0.7961 0.7644 0.7949 337,110,176 +0.01(+0.70%)
Feb 23, 2016 0.7811 0.7966 0.7774 0.7894 369,641,600 +0.00(+0.25%)
Feb 22, 2016 0.7714 0.7961 0.7699 0.7874 450,029,408 +0.03(+3.55%)
Feb 19, 2016 0.7464 0.7671 0.7406 0.7604 526,056,800 +0.01(+1.33%)
Feb 18, 2016 0.7476 0.7737 0.7469 0.7504 1,069,515,456 +0.06(+8.60%)
Feb 17, 2016 0.6827 0.6974 0.6799 0.6909 770,037,376 +0.02(+2.48%)
Feb 16, 2016 0.6520 0.6752 0.6500 0.6742 485,507,488 +0.03(+4.90%)
Feb 12, 2016 0.6420 0.6427 0.6427 0.6427 341,093,216 +0.01(+1.70%)
Feb 11, 2016 0.6190 0.6385 0.6190 0.6320 340,422,048 -0.00(-0.51%)
Feb 10, 2016 0.6407 0.6592 0.6317 0.6352 336,072,320 -0.00(-0.24%)
Feb 09, 2016 0.6225 0.6547 0.6195 0.6367 425,717,984 +0.01(+1.07%)
Feb 08, 2016 0.6502 0.6535 0.6207 0.6300 609,315,008 -0.03(-4.58%)
Feb 05, 2016 0.6999 0.7077 0.6582 0.6602 600,915,776 -0.04(-6.31%)
Feb 04, 2016 0.7054 0.7207 0.6977 0.7047 348,421,152 +0.00(+0.04%)
Feb 03, 2016 0.7064 0.7095 0.6882 0.7044 327,039,808 +0.00(+0.50%)
Feb 02, 2016 0.7244 0.7282 0.6959 0.7009 342,186,496 -0.03(-4.23%)
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.