Skip to main content

NVIDIA Corp (NQ: NVDA )

114.15 -1.44 (-1.25%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 1.167 1.182 1.158 1.174 431,141,856 +0.01(+0.77%)
Jun 29, 2016 1.157 1.174 1.154 1.165 319,105,280 +0.02(+1.63%)
Jun 28, 2016 1.152 1.153 1.131 1.147 382,169,696 +0.02(+1.46%)
Jun 27, 2016 1.133 1.142 1.114 1.130 450,290,976 -0.01(-1.07%)
Jun 24, 2016 1.162 1.183 1.132 1.142 1,018,357,312 -0.07(-5.69%)
Jun 23, 2016 1.191 1.213 1.190 1.211 297,827,200 +0.03(+2.67%)
Jun 22, 2016 1.183 1.191 1.178 1.180 202,742,592 -0.00(-0.08%)
Jun 21, 2016 1.193 1.196 1.179 1.181 212,638,928 -0.01(-0.61%)
Jun 20, 2016 1.186 1.203 1.185 1.188 293,963,424 +0.02(+1.80%)
Jun 17, 2016 1.189 1.190 1.162 1.167 471,313,312 -0.02(-1.75%)
Jun 16, 2016 1.174 1.190 1.163 1.188 246,591,648 +0.00(+0.40%)
Jun 15, 2016 1.181 1.193 1.168 1.183 301,233,632 +0.01(+1.02%)
Jun 14, 2016 1.166 1.177 1.153 1.171 298,538,816 +0.00(+0.19%)
Jun 13, 2016 1.155 1.192 1.155 1.169 475,897,376 +0.01(+1.28%)
Jun 10, 2016 1.170 1.180 1.153 1.154 400,288,160 -0.03(-2.49%)
Jun 09, 2016 1.150 1.185 1.147 1.184 472,472,832 +0.03(+2.60%)
Jun 08, 2016 1.158 1.162 1.144 1.154 234,772,352 -0.00(-0.32%)
Jun 07, 2016 1.162 1.169 1.157 1.157 193,478,512 +0.00(+0.19%)
Jun 06, 2016 1.164 1.173 1.149 1.155 322,720,864 -0.01(-0.52%)
Jun 03, 2016 1.166 1.168 1.141 1.161 461,379,392 -0.02(-1.40%)
Jun 02, 2016 1.176 1.188 1.164 1.178 329,110,400 +0.01(+0.70%)
Jun 01, 2016 1.162 1.181 1.158 1.169 387,326,592 +0.00(+0.19%)
May 31, 2016 1.152 1.170 1.151 1.167 412,768,832 +0.02(+1.79%)
May 27, 2016 1.142 1.147 1.147 1.147 277,599,424 +0.01(+0.55%)
May 26, 2016 1.131 1.149 1.127 1.141 310,106,528 +0.01(+1.06%)
May 25, 2016 1.137 1.141 1.120 1.129 459,063,744 -0.00(-0.42%)
May 24, 2016 1.110 1.137 1.107 1.133 416,055,136 +0.02(+2.17%)
May 23, 2016 1.112 1.116 1.102 1.109 413,919,328 +0.00(+0.16%)
May 20, 2016 1.095 1.112 1.093 1.107 391,367,488 +0.02(+1.79%)
May 19, 2016 1.079 1.096 1.077 1.088 399,168,800 +0.00(+0.44%)
May 18, 2016 1.049 1.095 1.049 1.083 541,406,528 +0.03(+2.55%)
May 17, 2016 1.049 1.064 1.036 1.056 628,801,216 +0.00(+0.21%)
May 16, 2016 1.016 1.069 1.013 1.054 973,528,384 +0.03(+2.95%)
May 13, 2016 0.9790 1.024 0.9790 1.024 2,111,788,032 +0.14(+15.21%)
May 12, 2016 0.9073 0.9113 0.8726 0.8886 670,322,944 -0.01(-1.36%)
May 11, 2016 0.9011 0.9108 0.8961 0.9008 328,345,824 +0.00(+0.28%)
May 10, 2016 0.8869 0.8998 0.8784 0.8983 269,752,832 +0.02(+1.93%)
May 09, 2016 0.8849 0.8886 0.8741 0.8814 333,569,920 -0.00(-0.14%)
May 06, 2016 0.8721 0.8850 0.8704 0.8826 183,373,008 +0.01(+1.03%)
May 05, 2016 0.8756 0.8839 0.8671 0.8736 247,063,728 +0.01(+0.60%)
May 04, 2016 0.8779 0.8786 0.8594 0.8684 526,140,256 -0.02(-2.28%)
May 03, 2016 0.8891 0.8926 0.8809 0.8886 224,186,016 -0.01(-1.19%)
May 02, 2016 0.8961 0.9048 0.8919 0.8993 256,262,688 +0.01(+1.32%)
Apr 29, 2016 0.9006 0.9026 0.8779 0.8876 322,136,160 -0.02(-1.85%)
Apr 28, 2016 0.9263 0.9318 0.9021 0.9043 381,498,784 -0.03(-2.97%)
Apr 27, 2016 0.9091 0.9326 0.9074 0.9321 352,647,328 +0.02(+2.28%)
Apr 26, 2016 0.9161 0.9266 0.9073 0.9113 214,679,408 +0.00(+0.08%)
Apr 25, 2016 0.9063 0.9156 0.9038 0.9106 192,129,968 +0.00(+0.50%)
Apr 22, 2016 0.9126 0.9188 0.9030 0.9061 223,703,824 -0.00(-0.38%)
Apr 21, 2016 0.9108 0.9151 0.9056 0.9096 178,336,928 -0.00(-0.11%)
Apr 20, 2016 0.9056 0.9161 0.9046 0.9106 200,322,672 +0.00(+0.39%)
Apr 19, 2016 0.9271 0.9288 0.9013 0.9071 309,374,688 -0.02(-1.79%)
Apr 18, 2016 0.9258 0.9258 0.9146 0.9236 307,536,832 -0.00(-0.43%)
Apr 15, 2016 0.9201 0.9358 0.9171 0.9276 437,288,128 +0.01(+0.79%)
Apr 14, 2016 0.9153 0.9243 0.9116 0.9203 416,867,616 +0.00(+0.27%)
Apr 13, 2016 0.8993 0.9181 0.8993 0.9178 350,964,032 +0.02(+2.51%)
Apr 12, 2016 0.8993 0.9006 0.8779 0.8953 292,975,584 -0.00(-0.11%)
Apr 11, 2016 0.8961 0.9111 0.8934 0.8963 387,801,824 +0.01(+0.62%)
Apr 08, 2016 0.8924 0.8981 0.8820 0.8909 256,120,704 +0.01(+0.65%)
Apr 07, 2016 0.8886 0.8966 0.8814 0.8851 378,362,208 -0.01(-1.03%)
Apr 06, 2016 0.8819 0.8949 0.8651 0.8944 453,679,520 +0.00(+0.14%)
Apr 05, 2016 0.8864 0.9013 0.8829 0.8931 339,809,984 -0.00(-0.14%)
Apr 04, 2016 0.9106 0.9153 0.8909 0.8944 394,228,000 -0.01(-0.97%)
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.