Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

117.87 +4.50 (+3.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.