NVIDIA Corp (NQ: NVDA )

569.72 USD +23.11 (+4.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 33.34 32.96 32.96 32.96 3,713,200 -0.43(-1.29%)
Dec 30, 2015 33.65 33.94 33.38 33.39 4,505,520 -0.29(-0.86%)
Dec 29, 2015 33.16 33.78 33.07 33.68 5,091,247 +0.54(+1.63%)
Dec 28, 2015 32.82 33.14 32.36 33.14 3,550,703 -0.03(-0.09%)
Dec 24, 2015 32.96 33.17 33.17 33.17 1,311,200 +0.11(+0.35%)
Dec 23, 2015 32.98 33.19 32.92 33.05 3,062,939 +0.12(+0.38%)
Dec 22, 2015 33.00 33.26 32.73 32.93 3,248,569 +0.03(+0.11%)
Dec 21, 2015 32.49 32.93 32.20 32.90 7,105,373 +0.76(+2.35%)
Dec 18, 2015 32.44 32.77 32.10 32.14 9,897,424 -0.53(-1.62%)
Dec 17, 2015 33.22 33.56 32.65 32.67 6,354,044 -0.50(-1.51%)
Dec 16, 2015 33.04 33.28 32.76 33.17 5,906,141 +0.20(+0.61%)
Dec 15, 2015 32.94 33.20 32.76 32.97 7,682,354 +0.40(+1.23%)
Dec 14, 2015 32.52 32.75 32.19 32.57 6,907,945 +0.08(+0.25%)
Dec 11, 2015 32.65 32.88 32.42 32.49 5,683,038 -0.49(-1.49%)
Dec 10, 2015 32.81 33.16 32.70 32.98 5,912,877 +0.27(+0.83%)
Dec 09, 2015 33.55 33.75 32.37 32.71 9,316,871 -0.85(-2.53%)
Dec 08, 2015 32.70 33.70 32.49 33.56 7,862,033 +0.45(+1.36%)
Dec 07, 2015 33.74 33.74 33.01 33.11 8,337,906 -0.64(-1.90%)
Dec 04, 2015 32.43 33.81 32.43 33.75 11,468,924 +1.32(+4.07%)
Dec 03, 2015 32.76 33.07 32.27 32.43 6,166,255 -0.07(-0.22%)
Dec 02, 2015 32.80 33.14 32.43 32.50 7,355,519 -0.25(-0.76%)
Dec 01, 2015 32.00 32.78 31.99 32.75 10,237,433 +1.03(+3.25%)
Nov 30, 2015 31.42 31.86 31.39 31.72 8,168,757 +0.33(+1.05%)
Nov 27, 2015 31.19 31.49 31.03 31.39 2,175,202 +0.26(+0.84%)
Nov 25, 2015 31.11 31.13 31.13 31.13 3,457,500 -0.04(-0.13%)
Nov 24, 2015 30.92 31.44 30.78 31.17 4,885,692 +0.25(+0.81%)
Nov 23, 2015 31.65 31.65 30.80 30.92 6,063,751 -0.47(-1.50%)
Nov 20, 2015 31.35 31.57 31.16 31.39 5,993,587 +0.27(+0.87%)
Nov 19, 2015 31.14 31.43 30.89 31.12 6,351,503 +0.09(+0.29%)
Nov 18, 2015 30.41 31.07 30.08 31.03 8,754,855 +0.63(+2.07%)
Nov 17, 2015 30.48 30.66 30.27 30.40 6,426,163 +0.00(+0.00%)
Nov 16, 2015 30.19 30.42 29.95 30.40 8,606,038 +0.60(+2.01%)
Nov 13, 2015 30.43 30.56 29.65 29.80 7,323,501 -0.60(-1.97%)
Nov 12, 2015 30.44 30.72 30.27 30.40 7,276,597 -0.11(-0.36%)
Nov 11, 2015 30.83 31.05 30.40 30.51 15,503,157 -0.30(-0.97%)
Nov 10, 2015 31.00 31.17 30.15 30.81 13,806,392 -0.60(-1.91%)
Nov 09, 2015 31.24 31.50 30.97 31.41 12,314,086 -0.14(-0.44%)
Nov 06, 2015 30.45 31.94 29.82 31.55 29,306,777 +3.84(+13.86%)
Nov 05, 2015 28.17 28.25 27.63 27.71 11,948,796 -0.32(-1.14%)
Nov 04, 2015 28.42 28.63 27.90 28.03 11,056,521 -0.47(-1.65%)
Nov 03, 2015 28.53 28.69 28.18 28.50 9,419,230 -0.20(-0.70%)
Nov 02, 2015 28.46 28.73 28.29 28.70 4,752,197 +0.33(+1.16%)
Oct 30, 2015 27.98 28.57 27.77 28.37 7,528,965 +0.69(+2.49%)
Oct 29, 2015 28.21 28.50 27.63 27.68 8,179,177 -0.99(-3.45%)
Oct 28, 2015 28.62 28.67 28.21 28.67 5,425,852 +0.23(+0.81%)
Oct 27, 2015 28.32 28.62 28.30 28.44 5,206,678 -0.02(-0.07%)
Oct 26, 2015 28.61 28.68 28.20 28.46 6,185,935 -0.13(-0.45%)
Oct 23, 2015 28.65 28.78 28.22 28.59 9,544,357 +0.19(+0.67%)
Oct 22, 2015 27.73 28.49 27.69 28.40 7,669,735 +0.99(+3.61%)
Oct 21, 2015 27.94 28.11 27.36 27.41 9,666,224 -0.36(-1.30%)
Oct 20, 2015 27.69 27.90 27.48 27.77 6,620,034 -0.04(-0.14%)
Oct 19, 2015 27.95 28.08 27.49 27.81 7,367,780 -0.05(-0.18%)
Oct 16, 2015 27.52 28.12 27.45 27.86 11,209,897 +0.43(+1.57%)
Oct 15, 2015 27.41 27.99 27.13 27.43 13,151,151 +0.07(+0.26%)
Oct 14, 2015 26.43 27.79 26.40 27.36 15,304,756 +0.96(+3.64%)
Oct 13, 2015 26.14 26.55 26.05 26.40 7,461,071 +0.05(+0.19%)
Oct 12, 2015 26.10 26.50 25.91 26.35 5,689,727 +0.28(+1.07%)
Oct 09, 2015 26.03 26.28 25.58 26.07 10,581,210 -0.10(-0.38%)
Oct 08, 2015 25.91 26.24 25.47 26.17 11,500,766 +0.15(+0.58%)
Oct 07, 2015 25.81 26.28 25.39 26.02 7,753,799 +0.27(+1.05%)
Oct 06, 2015 25.15 25.86 25.05 25.75 11,360,526 +0.33(+1.30%)
Oct 05, 2015 24.96 25.73 24.83 25.42 12,050,571 +0.62(+2.50%)
Oct 02, 2015 24.04 24.80 23.79 24.80 9,653,639 +0.63(+2.61%)
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.