Skip to main content

NVIDIA Corp (NQ: NVDA )

906.14 +3.64 (+0.40%)
Streaming Delayed Price Updated: 1:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 26.30 26.30 26.30 0 -1.16(-4.21%)
Dec 29, 2016 25.85 27.47 25.33 27.46 220,261,536 +0.54(+2.00%)
Dec 28, 2016 29.47 29.55 26.78 26.92 232,477,456 -1.99(-6.88%)
Dec 27, 2016 27.61 28.92 27.40 28.91 120,912,864 +1.86(+6.87%)
Dec 23, 2016 27.05 27.05 27.05 0 +0.66(+2.49%)
Dec 22, 2016 26.32 26.82 26.25 26.39 72,889,816 +0.32(+1.21%)
Dec 21, 2016 26.03 26.10 25.55 26.08 58,426,116 +0.16(+0.63%)
Dec 20, 2016 25.77 26.15 25.65 25.91 85,990,008 +0.87(+3.48%)
Dec 19, 2016 24.56 25.24 24.39 25.04 75,523,384 +0.30(+1.22%)
Dec 16, 2016 24.60 24.81 24.08 24.74 110,549,768 +0.42(+1.72%)
Dec 15, 2016 23.88 24.62 23.80 24.32 75,727,128 +0.56(+2.34%)
Dec 14, 2016 22.80 23.93 22.56 23.76 99,770,312 +1.30(+5.79%)
Dec 13, 2016 22.20 22.74 22.19 22.46 39,186,416 +0.39(+1.76%)
Dec 12, 2016 22.14 22.16 21.57 22.07 60,977,048 -0.55(-2.43%)
Dec 09, 2016 23.21 23.23 22.35 22.62 38,791,588 -0.41(-1.78%)
Dec 08, 2016 23.45 23.81 22.93 23.03 38,693,952 -0.39(-1.67%)
Dec 07, 2016 22.87 23.48 22.69 23.42 48,759,032 +0.41(+1.80%)
Dec 06, 2016 22.72 23.09 22.56 23.01 50,602,596 +0.37(+1.64%)
Dec 05, 2016 22.17 22.82 21.93 22.64 61,096,456 +0.85(+3.88%)
Dec 02, 2016 21.25 21.88 20.97 21.79 48,530,280 +0.20(+0.92%)
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.