Skip to main content

NVIDIA Corp (NQ: NVDA )

187.09 +7.67 (+4.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 15.44 15.48 15.29 15.34 38,847,588 -0.07(-0.47%)
Aug 30, 2016 15.48 15.56 15.37 15.41 28,545,172 -0.09(-0.58%)
Aug 29, 2016 15.57 15.63 15.47 15.50 27,461,516 -0.01(-0.06%)
Aug 26, 2016 15.42 15.60 15.30 15.51 30,002,496 +0.12(+0.81%)
Aug 25, 2016 15.49 15.50 15.19 15.38 40,593,460 -0.10(-0.66%)
Aug 24, 2016 15.78 15.79 15.41 15.48 29,835,516 -0.24(-1.54%)
Aug 23, 2016 15.76 15.83 15.68 15.73 33,972,088 +0.10(+0.62%)
Aug 22, 2016 15.61 15.65 15.43 15.63 24,474,572 +0.07(+0.42%)
Aug 19, 2016 15.52 15.68 15.45 15.56 29,155,912 +0.04(+0.26%)
Aug 18, 2016 15.27 15.55 15.21 15.53 33,166,220 +0.24(+1.55%)
Aug 17, 2016 15.65 15.69 15.16 15.29 59,516,988 -0.36(-2.32%)
Aug 16, 2016 15.72 15.75 15.60 15.65 28,763,632 -0.09(-0.60%)
Aug 15, 2016 15.78 15.87 15.53 15.74 57,328,236 -0.02(-0.10%)
Aug 12, 2016 15.47 15.85 15.16 15.76 142,574,560 +0.83(+5.59%)
Aug 11, 2016 14.71 14.99 14.68 14.93 67,733,200 +0.30(+2.03%)
Aug 10, 2016 14.85 14.88 14.58 14.63 37,545,632 -0.10(-0.65%)
Aug 09, 2016 14.76 14.87 14.69 14.72 37,232,696 +0.04(+0.26%)
Aug 08, 2016 14.75 14.79 14.53 14.69 30,491,080 +0.13(+0.93%)
Aug 05, 2016 14.47 14.56 14.40 14.55 37,158,940 +0.24(+1.69%)
Aug 04, 2016 14.12 14.37 14.09 14.31 27,264,964 +0.26(+1.85%)
Aug 03, 2016 13.99 14.07 13.91 14.05 29,976,572 +0.04(+0.27%)
Aug 02, 2016 14.25 14.26 13.88 14.01 28,248,632 -0.17(-1.22%)
Aug 01, 2016 14.34 14.39 14.09 14.18 30,106,636 -0.09(-0.65%)
Jul 29, 2016 14.10 14.31 13.85 14.28 40,958,656 +0.23(+1.64%)
Jul 28, 2016 14.05 14.15 14.00 14.04 22,181,032 +0.03(+0.21%)
Jul 27, 2016 14.28 14.30 13.93 14.02 44,663,784 -0.14(-1.01%)
Jul 26, 2016 14.04 14.23 14.02 14.16 51,441,856 +0.24(+1.71%)
Jul 25, 2016 13.75 13.95 13.69 13.92 31,250,036 +0.25(+1.85%)
Jul 22, 2016 13.35 13.67 13.26 13.67 31,576,660 +0.36(+2.72%)
Jul 21, 2016 13.53 13.57 13.26 13.30 36,130,788 -0.25(-1.84%)
Jul 20, 2016 13.43 13.63 13.37 13.55 29,645,708 +0.17(+1.31%)
Jul 19, 2016 13.23 13.43 13.21 13.38 38,265,000 +0.14(+1.04%)
Jul 18, 2016 13.34 13.36 13.19 13.24 25,298,552 +0.07(+0.51%)
Jul 15, 2016 13.16 13.23 12.96 13.18 42,861,428 -0.15(-1.16%)
Jul 14, 2016 13.27 13.45 13.15 13.33 31,682,192 +0.13(+1.02%)
Jul 13, 2016 13.22 13.30 13.18 13.20 32,456,120 -0.00(-0.04%)
Jul 12, 2016 13.15 13.32 12.98 13.20 43,673,380 +0.19(+1.50%)
Jul 11, 2016 12.89 13.10 12.88 13.01 44,871,908 +0.29(+2.30%)
Jul 08, 2016 12.35 12.77 12.22 12.71 48,193,092 +0.49(+4.01%)
Jul 07, 2016 11.99 12.27 11.94 12.22 39,536,768 +0.38(+3.25%)
Jul 05, 2016 11.60 11.86 11.51 11.84 37,107,436 +0.17(+1.48%)
Jul 01, 2016 11.69 11.66 11.66 11.66 21,848,800 -0.09(-0.74%)
Jun 30, 2016 11.68 11.82 11.59 11.75 43,085,700 +0.09(+0.77%)
Jun 29, 2016 11.57 11.75 11.54 11.66 31,889,444 +0.19(+1.63%)
Jun 28, 2016 11.53 11.54 11.32 11.47 38,191,720 +0.16(+1.46%)
Jun 27, 2016 11.34 11.43 11.15 11.31 44,999,348 -0.12(-1.07%)
Jun 24, 2016 11.62 11.84 11.32 11.43 101,768,448 -0.69(-5.69%)
Jun 23, 2016 11.92 12.13 11.91 12.12 29,763,044 +0.32(+2.67%)
Jun 22, 2016 11.84 11.92 11.79 11.81 20,260,864 -0.01(-0.08%)
Jun 21, 2016 11.94 11.97 11.80 11.82 21,249,844 -0.07(-0.61%)
Jun 20, 2016 11.87 12.04 11.86 11.89 29,376,920 +0.21(+1.80%)
Jun 17, 2016 11.90 11.90 11.63 11.68 47,100,192 -0.21(-1.75%)
Jun 16, 2016 11.75 11.91 11.64 11.89 24,642,872 +0.05(+0.40%)
Jun 15, 2016 11.82 11.94 11.69 11.84 30,103,460 +0.12(+1.02%)
Jun 14, 2016 11.67 11.78 11.54 11.72 29,834,156 +0.02(+0.19%)
Jun 13, 2016 11.56 11.92 11.56 11.70 47,558,296 +0.15(+1.28%)
Jun 10, 2016 11.71 11.81 11.54 11.55 40,002,368 -0.29(-2.49%)
Jun 09, 2016 11.51 11.86 11.48 11.85 47,216,068 +0.30(+2.60%)
Jun 08, 2016 11.59 11.63 11.45 11.54 23,461,724 -0.04(-0.32%)
Jun 07, 2016 11.63 11.70 11.58 11.58 19,335,068 +0.02(+0.19%)
Jun 06, 2016 11.65 11.74 11.50 11.56 32,250,764 -0.06(-0.52%)
Jun 03, 2016 11.67 11.69 11.41 11.62 46,107,456 -0.17(-1.40%)
Jun 02, 2016 11.77 11.88 11.65 11.79 32,889,296 +0.08(+0.70%)
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.