Skip to main content

NVIDIA Corp (NQ: NVDA )

178.51 +8.76 (+5.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 26.34 26.41 26.02 26.07 34,824,628 -0.34(-1.27%)
Apr 27, 2017 26.08 26.50 25.90 26.41 31,964,400 +0.41(+1.56%)
Apr 26, 2017 26.32 26.35 25.98 26.00 32,696,608 -0.18(-0.69%)
Apr 25, 2017 25.89 26.33 25.67 26.18 38,836,488 +0.45(+1.74%)
Apr 24, 2017 25.74 25.87 25.53 25.74 37,180,324 +0.32(+1.25%)
Apr 21, 2017 25.21 25.45 25.09 25.42 34,189,560 +0.11(+0.41%)
Apr 20, 2017 25.07 25.36 24.85 25.32 40,400,548 +0.39(+1.59%)
Apr 19, 2017 25.00 25.25 24.85 24.92 38,079,420 +0.10(+0.39%)
Apr 18, 2017 24.66 24.89 24.40 24.82 37,010,576 +0.02(+0.06%)
Apr 17, 2017 24.00 24.81 23.95 24.81 49,720,024 +0.94(+3.92%)
Apr 13, 2017 24.08 24.30 23.87 23.87 50,689,380 -0.46(-1.87%)
Apr 12, 2017 24.53 24.68 24.27 24.33 41,390,072 -0.20(-0.83%)
Apr 11, 2017 24.14 24.73 24.09 24.53 61,800,724 +0.09(+0.36%)
Apr 10, 2017 25.09 25.16 24.40 24.44 75,601,792 -0.64(-2.55%)
Apr 07, 2017 25.25 25.43 24.93 25.08 42,906,600 -0.11(-0.43%)
Apr 06, 2017 25.06 25.31 24.60 25.19 63,495,736 +0.18(+0.73%)
Apr 05, 2017 25.00 25.59 24.88 25.01 74,702,224 -0.19(-0.74%)
Apr 04, 2017 25.85 26.11 25.09 25.20 127,081,232 -1.90(-7.01%)
Apr 03, 2017 27.24 27.41 26.86 27.09 44,506,020 -0.14(-0.50%)
Mar 31, 2017 27.25 27.47 27.10 27.23 44,080,660 -0.12(-0.43%)
Mar 30, 2017 26.91 27.50 26.85 27.35 52,526,292 +0.52(+1.92%)
Mar 29, 2017 27.00 27.12 26.81 26.84 34,995,604 -0.09(-0.33%)
Mar 28, 2017 27.07 27.22 26.82 26.92 43,239,856 -0.14(-0.52%)
Mar 27, 2017 26.39 27.10 25.89 27.06 50,635,152 +0.20(+0.73%)
Mar 24, 2017 27.24 27.32 26.61 26.87 43,950,184 +0.09(+0.35%)
Mar 23, 2017 26.94 27.14 26.68 26.77 53,376,928 -0.24(-0.91%)
Mar 22, 2017 26.36 27.07 26.32 27.02 61,663,032 +0.54(+2.04%)
Mar 21, 2017 27.19 27.49 26.40 26.48 91,326,912 -0.89(-3.23%)
Mar 20, 2017 26.70 27.40 26.53 27.36 74,832,256 +0.85(+3.19%)
Mar 17, 2017 26.13 26.53 25.95 26.52 111,968,672 +0.56(+2.18%)
Mar 16, 2017 25.75 25.96 25.60 25.95 52,279,008 +0.32(+1.23%)
Mar 15, 2017 25.56 25.75 25.08 25.64 61,494,168 +0.19(+0.76%)
Mar 14, 2017 25.59 25.69 25.12 25.45 52,185,880 -0.02(-0.07%)
Mar 13, 2017 24.89 25.56 24.88 25.46 77,404,080 +0.68(+2.75%)
Mar 10, 2017 24.90 25.02 24.59 24.78 49,974,052 +0.14(+0.59%)
Mar 09, 2017 24.48 24.86 24.35 24.64 47,791,404 -0.00(-0.02%)
Mar 08, 2017 25.18 25.32 24.62 24.64 63,811,160 -0.04(-0.18%)
Mar 07, 2017 24.42 24.88 24.29 24.68 60,316,412 +0.27(+1.10%)
Mar 06, 2017 24.24 24.52 23.79 24.42 88,330,472 -0.19(-0.77%)
Mar 03, 2017 24.64 24.69 24.05 24.61 86,545,696 -0.14(-0.58%)
Mar 02, 2017 25.57 25.71 24.72 24.75 75,351,072 -0.95(-3.69%)
Mar 01, 2017 25.95 26.09 25.28 25.70 50,464,260 +0.33(+1.29%)
Feb 28, 2017 26.20 26.30 25.19 25.37 62,505,068 -0.73(-2.81%)
Feb 27, 2017 25.55 26.25 25.39 26.10 71,514,536 +0.74(+2.91%)
Feb 24, 2017 24.27 25.50 23.93 25.36 102,990,384 +0.24(+0.97%)
Feb 23, 2017 26.38 26.60 24.92 25.12 158,718,880 -2.57(-9.27%)
Feb 22, 2017 27.86 27.95 27.50 27.69 43,086,392 -0.08(-0.28%)
Feb 21, 2017 27.06 27.81 27.05 27.77 55,165,148 +0.96(+3.58%)
Feb 17, 2017 26.81 26.81 26.81 0 -0.00(-0.02%)
Feb 16, 2017 27.35 27.36 26.41 26.81 64,694,336 -0.44(-1.61%)
Feb 15, 2017 27.23 27.45 26.94 27.25 37,271,572 +0.05(+0.20%)
Feb 14, 2017 27.00 27.54 26.57 27.20 85,046,024 +0.10(+0.37%)
Feb 13, 2017 28.35 28.50 27.05 27.09 117,923,184 -1.31(-4.61%)
Feb 10, 2017 29.98 30.18 28.15 28.41 165,109,360 -0.69(-2.37%)
Feb 09, 2017 29.71 29.77 28.90 29.09 82,772,336 -0.56(-1.88%)
Feb 08, 2017 29.60 29.83 29.09 29.65 44,920,848 -0.13(-0.44%)
Feb 07, 2017 29.68 30.23 29.50 29.78 74,559,224 +0.45(+1.55%)
Feb 06, 2017 28.50 29.33 28.50 29.33 50,640,460 +0.73(+2.56%)
Feb 03, 2017 28.86 28.98 28.48 28.59 37,274,532 -0.25(-0.88%)
Feb 02, 2017 28.32 28.93 28.02 28.85 48,289,080 +0.36(+1.26%)
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.