NVIDIA Corp (NQ: NVDA )

557.39 USD -13.24 (-2.32%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 61.75 61.92 61.16 61.34 9,711,897 -0.29(-0.47%)
Aug 30, 2016 61.91 62.24 61.46 61.63 7,136,293 -0.36(-0.58%)
Aug 29, 2016 62.28 62.53 61.88 61.99 6,865,379 -0.04(-0.06%)
Aug 26, 2016 61.69 62.38 61.20 62.03 7,500,624 +0.50(+0.81%)
Aug 25, 2016 61.96 61.99 60.76 61.53 10,148,365 -0.41(-0.66%)
Aug 24, 2016 63.13 63.16 61.65 61.94 7,458,879 -0.97(-1.54%)
Aug 23, 2016 63.04 63.32 62.73 62.91 8,493,022 +0.39(+0.62%)
Aug 22, 2016 62.45 62.61 61.71 62.52 6,118,643 +0.26(+0.42%)
Aug 19, 2016 62.07 62.73 61.80 62.26 7,288,978 +0.16(+0.26%)
Aug 18, 2016 61.06 62.20 60.82 62.10 8,291,555 +0.95(+1.55%)
Aug 17, 2016 62.60 62.74 60.65 61.15 14,879,247 -1.45(-2.32%)
Aug 16, 2016 62.89 62.99 62.41 62.60 7,190,908 -0.38(-0.60%)
Aug 15, 2016 63.11 63.50 62.13 62.98 14,332,059 -0.06(-0.10%)
Aug 12, 2016 61.90 63.38 60.63 63.04 35,643,642 +3.34(+5.59%)
Aug 11, 2016 58.82 59.95 58.70 59.70 16,933,300 +1.19(+2.03%)
Aug 10, 2016 59.41 59.50 58.32 58.51 9,386,408 -0.38(-0.65%)
Aug 09, 2016 59.03 59.46 58.74 58.89 9,308,174 +0.15(+0.26%)
Aug 08, 2016 59.00 59.14 58.12 58.74 7,622,770 +0.54(+0.93%)
Aug 05, 2016 57.89 58.23 57.61 58.20 9,289,735 +0.97(+1.69%)
Aug 04, 2016 56.46 57.49 56.35 57.23 6,816,241 +1.04(+1.85%)
Aug 03, 2016 55.97 56.30 55.66 56.19 7,494,143 +0.15(+0.27%)
Aug 02, 2016 57.00 57.03 55.50 56.04 7,062,158 -0.69(-1.22%)
Aug 01, 2016 57.34 57.55 56.36 56.73 7,526,659 -0.37(-0.65%)
Jul 29, 2016 56.39 57.25 55.38 57.10 10,239,664 +0.92(+1.64%)
Jul 28, 2016 56.19 56.60 56.01 56.18 5,545,258 +0.12(+0.21%)
Jul 27, 2016 57.12 57.22 55.72 56.06 11,165,946 -0.57(-1.01%)
Jul 26, 2016 56.17 56.92 56.09 56.63 12,860,464 +0.95(+1.71%)
Jul 25, 2016 55.00 55.81 54.76 55.68 7,812,509 +1.01(+1.85%)
Jul 22, 2016 53.41 54.67 53.02 54.67 7,894,165 +1.45(+2.72%)
Jul 21, 2016 54.10 54.27 53.04 53.22 9,032,697 -1.00(-1.84%)
Jul 20, 2016 53.70 54.51 53.48 54.22 7,411,427 +0.70(+1.31%)
Jul 19, 2016 52.94 53.73 52.84 53.52 9,566,250 +0.55(+1.04%)
Jul 18, 2016 53.35 53.43 52.77 52.97 6,324,638 +0.27(+0.51%)
Jul 15, 2016 52.64 52.94 51.84 52.70 10,715,357 -0.62(-1.16%)
Jul 14, 2016 53.06 53.80 52.62 53.32 7,920,548 +0.54(+1.02%)
Jul 13, 2016 52.90 53.20 52.70 52.78 8,114,030 -0.02(-0.04%)
Jul 12, 2016 52.60 53.28 51.94 52.80 10,918,345 +0.78(+1.50%)
Jul 11, 2016 51.58 52.40 51.52 52.02 11,217,977 +1.17(+2.30%)
Jul 08, 2016 49.41 51.09 48.89 50.85 12,048,273 +1.96(+4.01%)
Jul 07, 2016 47.97 49.06 47.75 48.89 9,884,192 +1.54(+3.25%)
Jul 05, 2016 46.40 47.43 46.03 47.35 9,276,859 +0.69(+1.48%)
Jul 01, 2016 46.75 46.66 46.66 46.66 5,462,200 -0.35(-0.74%)
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%)
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.