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

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 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 (%)
Aug 31, 2017 4.160 4.238 4.153 4.234 612,734,336 +0.09(+2.27%)
Aug 30, 2017 4.135 4.151 4.105 4.140 384,388,384 +0.02(+0.60%)
Aug 29, 2017 4.063 4.137 4.055 4.115 323,863,776 -0.01(-0.16%)
Aug 28, 2017 4.112 4.125 4.056 4.122 389,220,416 +0.03(+0.71%)
Aug 25, 2017 4.162 4.087 4.093 357,378,752 -0.03(-0.84%)
Aug 24, 2017 4.175 4.180 4.101 4.128 469,644,640 -0.02(-0.37%)
Aug 23, 2017 4.028 4.154 4.019 4.143 579,385,856 +0.08(+2.00%)
Aug 22, 2017 4.010 4.068 3.991 4.062 450,209,856 +0.09(+2.14%)
Aug 21, 2017 4.060 4.072 3.933 3.977 623,740,608 -0.06(-1.46%)
Aug 18, 2017 4.090 4.107 3.989 4.035 601,516,800 +0.00(+0.02%)
Aug 17, 2017 4.118 4.135 4.032 4.035 524,857,344 -0.09(-2.23%)
Aug 16, 2017 4.188 4.211 4.094 4.127 596,272,128 -0.05(-1.10%)
Aug 15, 2017 4.213 4.240 4.139 4.172 764,519,296 -0.04(-0.84%)
Aug 14, 2017 3.990 4.211 3.978 4.208 1,278,901,248 +0.31(+7.98%)
Aug 11, 2017 3.926 3.973 3.821 3.897 1,497,972,736 -0.22(-5.33%)
Aug 10, 2017 4.302 4.314 4.106 4.116 1,321,682,432 -0.18(-4.28%)
Aug 09, 2017 4.209 4.303 4.190 4.301 529,954,400 +0.05(+1.06%)
Aug 08, 2017 4.345 4.362 4.216 4.255 754,007,296 -0.05(-1.19%)
Aug 07, 2017 4.208 4.307 4.198 4.307 717,056,704 +0.13(+3.07%)
Aug 04, 2017 4.183 4.250 4.160 4.178 589,400,384 +0.02(+0.44%)
Aug 03, 2017 4.107 4.164 4.090 4.160 442,574,688 +0.05(+1.27%)
Aug 02, 2017 4.142 4.146 4.030 4.108 478,345,408 -0.00(-0.06%)
Aug 01, 2017 4.051 4.112 4.023 4.110 431,254,880 +0.05(+1.22%)
Jul 31, 2017 4.121 4.158 4.013 4.061 559,697,088 -0.05(-1.14%)
Jul 28, 2017 4.005 4.132 3.980 4.108 513,616,352 +0.07(+1.64%)
Jul 27, 2017 4.205 4.216 3.937 4.041 782,767,808 -0.14(-3.30%)
Jul 26, 2017 4.190 4.246 4.144 4.179 640,402,944 +0.05(+1.16%)
Jul 25, 2017 4.146 4.132 495,977,440 -0.02(-0.48%)
Jul 24, 2017 4.208 4.217 4.141 4.152 652,306,496 -0.05(-1.16%)
Jul 21, 2017 4.165 4.230 4.150 4.200 648,667,328 +0.01(+0.36%)
Jul 20, 2017 4.186 4.099 4.185 699,497,024 +0.06(+1.45%)
Jul 19, 2017 4.156 4.183 4.114 4.125 687,075,328 -0.02(-0.52%)
Jul 18, 2017 4.042 4.162 4.030 4.147 776,707,072 +0.04(+1.04%)
Jul 17, 2017 4.156 4.185 4.042 4.104 930,803,648 -0.02(-0.42%)
Jul 14, 2017 4.030 4.123 4.023 4.122 942,438,016 +0.11(+2.69%)
Jul 13, 2017 4.073 4.155 3.967 4.014 1,369,450,624 -0.05(-1.16%)
Jul 12, 2017 3.955 4.073 3.912 4.061 1,143,930,496 +0.17(+4.25%)
Jul 11, 2017 3.844 3.903 3.802 3.895 757,979,584 +0.05(+1.42%)
Jul 10, 2017 3.742 3.848 3.715 3.841 958,291,008 +0.17(+4.73%)
Jul 07, 2017 3.643 3.686 3.619 3.667 655,312,576 +0.08(+2.29%)
Jul 06, 2017 3.545 3.633 3.492 3.585 746,345,408 +0.01(+0.30%)
Jul 05, 2017 3.546 3.604 3.526 3.574 820,396,736 +0.09(+2.67%)
Jul 03, 2017 3.624 3.639 3.463 3.481 709,441,408 -0.13(-3.62%)
Jun 30, 2017 3.696 3.586 3.612 731,032,576 -0.05(-1.45%)
Jun 29, 2017 3.763 3.766 3.600 3.665 1,064,510,720 -0.13(-3.34%)
Jun 28, 2017 3.731 3.797 3.642 3.792 994,840,832 +0.13(+3.53%)
Jun 27, 2017 3.784 3.793 3.657 3.663 999,341,184 -0.14(-3.66%)
Jun 26, 2017 3.877 3.913 3.706 3.802 1,064,373,824 -0.04(-1.09%)
Jun 23, 2017 3.829 3.844 1,089,154,048 -0.11(-2.87%)
Jun 22, 2017 3.993 4.006 3.933 3.957 469,169,920 -0.03(-0.69%)
Jun 21, 2017 3.953 3.988 3.890 3.985 681,737,472 +0.06(+1.52%)
Jun 20, 2017 3.974 4.041 3.921 3.925 1,095,552,768 -0.01(-0.15%)
Jun 19, 2017 3.833 3.936 3.830 3.931 777,438,848 +0.14(+3.76%)
Jun 16, 2017 3.817 3.865 3.754 3.789 925,438,848 -0.02(-0.49%)
Jun 15, 2017 3.672 3.838 3.661 3.807 963,648,704 +0.02(+0.43%)
Jun 14, 2017 3.786 3.849 3.711 3.791 1,183,886,208 +0.01(+0.21%)
Jun 13, 2017 3.858 3.867 3.639 3.783 1,672,679,296 +0.04(+0.95%)
Jun 12, 2017 3.645 3.791 3.551 3.747 1,697,490,432 +0.01(+0.25%)
Jun 09, 2017 4.116 4.210 3.567 3.738 3,694,847,744 -0.26(-6.46%)
Jun 08, 2017 3.835 3.998 3.793 3.996 1,158,664,448 +0.27(+7.26%)
Jun 07, 2017 3.706 3.745 3.691 3.726 612,786,432 +0.04(+1.21%)
Jun 06, 2017 3.694 3.740 3.668 3.682 759,040,128 -0.02(-0.45%)
Jun 05, 2017 3.573 3.711 3.561 3.698 817,638,848 +0.11(+3.04%)
Jun 02, 2017 3.604 3.631 3.583 3.589 487,710,784 -0.02(-0.50%)
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.