NVIDIA Corp (NQ: NVDA )

560.63 USD -5.99 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 46.73 47.30 46.35 47.01 10,771,425 +0.36(+0.77%)
Jun 29, 2016 46.30 47.01 46.18 46.65 7,972,361 +0.75(+1.63%)
Jun 28, 2016 46.10 46.15 45.27 45.90 9,547,930 +0.66(+1.46%)
Jun 27, 2016 45.35 45.70 44.59 45.24 11,249,837 -0.49(-1.07%)
Jun 24, 2016 46.50 47.36 45.30 45.73 25,442,111 -2.76(-5.69%)
Jun 23, 2016 47.68 48.54 47.65 48.49 7,440,761 +1.26(+2.67%)
Jun 22, 2016 47.37 47.68 47.15 47.23 5,065,216 -0.04(-0.08%)
Jun 21, 2016 47.76 47.89 47.20 47.27 5,312,461 -0.29(-0.61%)
Jun 20, 2016 47.47 48.16 47.44 47.56 7,344,230 +0.84(+1.80%)
Jun 17, 2016 47.61 47.62 46.53 46.72 11,775,048 -0.83(-1.75%)
Jun 16, 2016 47.01 47.63 46.55 47.55 6,160,718 +0.19(+0.40%)
Jun 15, 2016 47.27 47.77 46.75 47.36 7,525,865 +0.48(+1.02%)
Jun 14, 2016 46.68 47.10 46.15 46.88 7,458,539 +0.09(+0.19%)
Jun 13, 2016 46.25 47.70 46.25 46.79 11,889,574 +0.59(+1.28%)
Jun 10, 2016 46.82 47.24 46.14 46.20 10,000,592 -1.18(-2.49%)
Jun 09, 2016 46.02 47.45 45.92 47.38 11,804,017 +1.20(+2.60%)
Jun 08, 2016 46.34 46.51 45.80 46.18 5,865,431 -0.15(-0.32%)
Jun 07, 2016 46.52 46.78 46.31 46.33 4,833,767 +0.09(+0.19%)
Jun 06, 2016 46.60 46.96 46.00 46.24 8,062,691 -0.24(-0.52%)
Jun 03, 2016 46.68 46.74 45.66 46.48 11,526,864 -0.66(-1.40%)
Jun 02, 2016 47.06 47.54 46.60 47.14 8,222,324 +0.33(+0.70%)
Jun 01, 2016 46.50 47.26 46.36 46.81 9,676,767 +0.09(+0.19%)
May 31, 2016 46.10 46.81 46.07 46.72 10,312,403 +0.82(+1.79%)
May 27, 2016 45.70 45.90 45.90 45.90 6,935,400 +0.25(+0.55%)
May 26, 2016 45.25 45.98 45.12 45.65 7,747,541 +0.48(+1.06%)
May 25, 2016 45.50 45.69 44.81 45.17 11,469,011 -0.19(-0.42%)
May 24, 2016 44.42 45.50 44.30 45.36 10,394,506 +0.96(+2.16%)
May 23, 2016 44.52 44.69 44.13 44.40 10,340,477 +0.07(+0.16%)
May 20, 2016 43.82 44.51 43.75 44.33 9,777,090 +0.78(+1.79%)
May 19, 2016 43.19 43.86 43.13 43.55 9,971,981 +0.19(+0.44%)
May 18, 2016 42.00 43.85 42.00 43.36 13,525,345 +1.08(+2.55%)
May 17, 2016 42.00 42.58 41.46 42.28 15,708,627 +0.09(+0.21%)
May 16, 2016 40.67 42.80 40.54 42.19 24,320,557 +1.21(+2.95%)
May 13, 2016 39.19 41.00 39.19 40.98 52,756,404 +5.41(+15.21%)
May 12, 2016 36.32 36.48 34.93 35.57 16,745,917 -0.49(-1.36%)
May 11, 2016 36.07 36.46 35.87 36.06 8,202,691 +0.10(+0.28%)
May 10, 2016 35.50 36.02 35.16 35.96 6,738,929 +0.68(+1.93%)
May 09, 2016 35.42 35.57 34.99 35.28 8,333,199 -0.05(-0.14%)
May 06, 2016 34.91 35.42 34.84 35.33 4,581,000 +0.36(+1.03%)
May 05, 2016 35.05 35.38 34.71 34.97 6,172,113 +0.21(+0.60%)
May 04, 2016 35.14 35.17 34.40 34.76 13,143,965 -0.81(-2.28%)
May 03, 2016 35.59 35.73 35.26 35.57 5,600,585 -0.43(-1.19%)
May 02, 2016 35.87 36.22 35.70 36.00 6,401,920 +0.47(+1.32%)
Apr 29, 2016 36.05 36.13 35.14 35.53 8,047,562 -0.67(-1.85%)
Apr 28, 2016 37.08 37.30 36.11 36.20 9,530,551 -1.11(-2.98%)
Apr 27, 2016 36.39 37.33 36.32 37.31 8,809,788 +0.83(+2.28%)
Apr 26, 2016 36.67 37.09 36.32 36.48 5,363,092 +0.03(+0.08%)
Apr 25, 2016 36.28 36.65 36.18 36.45 4,799,765 +0.18(+0.50%)
Apr 22, 2016 36.53 36.78 36.15 36.27 5,588,539 -0.14(-0.38%)
Apr 21, 2016 36.46 36.63 36.25 36.41 4,455,189 -0.04(-0.11%)
Apr 20, 2016 36.25 36.67 36.21 36.45 5,004,434 +0.14(+0.39%)
Apr 19, 2016 37.11 37.18 36.08 36.31 7,728,757 -0.66(-1.79%)
Apr 18, 2016 37.06 37.06 36.61 36.97 7,682,844 -0.16(-0.43%)
Apr 15, 2016 36.83 37.46 36.71 37.13 10,924,273 +0.29(+0.79%)
Apr 14, 2016 36.64 37.00 36.49 36.84 10,414,131 +0.10(+0.27%)
Apr 13, 2016 36.00 36.75 36.00 36.74 8,767,736 +0.90(+2.51%)
Apr 12, 2016 36.00 36.05 35.14 35.84 7,319,077 -0.04(-0.11%)
Apr 11, 2016 35.87 36.47 35.76 35.88 9,688,013 +0.22(+0.62%)
Apr 08, 2016 35.72 35.95 35.30 35.66 6,398,373 +0.23(+0.65%)
Apr 07, 2016 35.57 35.89 35.28 35.43 9,452,194 -0.37(-1.03%)
Apr 06, 2016 35.30 35.82 34.63 35.80 11,333,761 +0.05(+0.14%)
Apr 05, 2016 35.48 36.08 35.34 35.75 8,489,087 -0.05(-0.14%)
Apr 04, 2016 36.45 36.64 35.66 35.80 9,848,551 -0.35(-0.97%)
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.