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 (%)
Dec 31, 2015 0.8328 0.8233 0.8233 0.8233 148,648,800 -0.01(-1.29%)
Dec 30, 2015 0.8406 0.8478 0.8338 0.8341 180,367,376 -0.01(-0.86%)
Dec 29, 2015 0.8283 0.8438 0.8261 0.8413 203,815,520 +0.01(+1.63%)
Dec 28, 2015 0.8198 0.8278 0.8083 0.8278 142,143,632 -0.00(-0.09%)
Dec 24, 2015 0.8233 0.8286 0.8286 0.8286 52,490,660 +0.00(+0.35%)
Dec 23, 2015 0.8238 0.8290 0.8223 0.8257 122,617,208 +0.00(+0.38%)
Dec 22, 2015 0.8243 0.8308 0.8176 0.8226 130,048,448 +0.00(+0.11%)
Dec 21, 2015 0.8116 0.8226 0.8043 0.8217 284,446,080 +0.02(+2.35%)
Dec 18, 2015 0.8103 0.8186 0.8018 0.8028 396,218,976 -0.01(-1.62%)
Dec 17, 2015 0.8298 0.8383 0.8156 0.8161 254,368,480 -0.01(-1.51%)
Dec 16, 2015 0.8253 0.8313 0.8183 0.8286 236,437,792 +0.00(+0.61%)
Dec 15, 2015 0.8228 0.8293 0.8183 0.8236 307,544,096 +0.01(+1.23%)
Dec 14, 2015 0.8123 0.8181 0.8040 0.8136 276,542,560 +0.00(+0.25%)
Dec 11, 2015 0.8156 0.8213 0.8098 0.8116 227,506,416 -0.01(-1.49%)
Dec 10, 2015 0.8196 0.8283 0.8168 0.8238 236,707,456 +0.01(+0.83%)
Dec 09, 2015 0.8381 0.8431 0.8086 0.8171 372,977,952 -0.02(-2.53%)
Dec 08, 2015 0.8168 0.8418 0.8116 0.8383 314,737,120 +0.01(+1.36%)
Dec 07, 2015 0.8428 0.8428 0.8246 0.8271 333,787,520 -0.02(-1.90%)
Dec 04, 2015 0.8101 0.8446 0.8101 0.8431 459,130,080 +0.03(+4.07%)
Dec 03, 2015 0.8183 0.8261 0.8061 0.8101 246,850,816 -0.00(-0.22%)
Dec 02, 2015 0.8193 0.8278 0.8101 0.8118 294,460,064 -0.01(-0.76%)
Dec 01, 2015 0.7994 0.8188 0.7991 0.8181 409,830,400 +0.03(+3.25%)
Nov 30, 2015 0.7849 0.7959 0.7841 0.7924 327,016,032 +0.01(+1.05%)
Nov 27, 2015 0.7791 0.7866 0.7751 0.7841 87,078,848 +0.01(+0.84%)
Nov 25, 2015 0.7771 0.7776 0.7776 0.7776 138,412,480 -0.00(-0.13%)
Nov 24, 2015 0.7724 0.7854 0.7689 0.7786 195,586,640 +0.01(+0.81%)
Nov 23, 2015 0.7906 0.7906 0.7695 0.7724 242,747,312 -0.01(-1.50%)
Nov 20, 2015 0.7831 0.7886 0.7784 0.7841 239,938,480 +0.01(+0.87%)
Nov 19, 2015 0.7779 0.7851 0.7716 0.7774 254,266,768 +0.00(+0.29%)
Nov 18, 2015 0.7596 0.7761 0.7513 0.7751 350,479,040 +0.02(+2.08%)
Nov 17, 2015 0.7613 0.7658 0.7562 0.7593 257,279,936 +0.00(+0.00%)
Nov 16, 2015 0.7541 0.7598 0.7481 0.7593 344,554,112 +0.01(+2.01%)
Nov 13, 2015 0.7601 0.7633 0.7406 0.7443 293,206,048 -0.01(-1.97%)
Nov 12, 2015 0.7603 0.7673 0.7561 0.7593 291,328,192 -0.00(-0.36%)
Nov 11, 2015 0.7701 0.7755 0.7593 0.7621 620,689,408 -0.01(-0.97%)
Nov 10, 2015 0.7743 0.7785 0.7531 0.7696 552,757,184 -0.01(-1.91%)
Nov 09, 2015 0.7803 0.7868 0.7735 0.7845 493,010,720 -0.00(-0.44%)
Nov 06, 2015 0.7606 0.7978 0.7448 0.7880 1,173,335,552 +0.10(+13.86%)
Nov 05, 2015 0.7036 0.7055 0.6901 0.6921 478,385,856 -0.01(-1.14%)
Nov 04, 2015 0.7099 0.7151 0.6969 0.7001 442,662,432 -0.01(-1.65%)
Nov 03, 2015 0.7126 0.7166 0.7039 0.7119 377,111,328 -0.00(-0.70%)
Nov 02, 2015 0.7109 0.7176 0.7066 0.7168 190,260,496 +0.01(+1.16%)
Oct 30, 2015 0.6989 0.7136 0.6936 0.7086 301,432,064 +0.02(+2.49%)
Oct 29, 2015 0.7046 0.7119 0.6901 0.6914 327,464,160 -0.02(-3.45%)
Oct 28, 2015 0.7149 0.7161 0.7046 0.7161 217,231,168 +0.01(+0.81%)
Oct 27, 2015 0.7074 0.7148 0.7069 0.7104 208,456,240 -0.00(-0.07%)
Oct 26, 2015 0.7146 0.7164 0.7044 0.7109 247,662,096 -0.00(-0.45%)
Oct 23, 2015 0.7156 0.7188 0.7049 0.7141 382,120,960 +0.00(+0.67%)
Oct 22, 2015 0.6926 0.7116 0.6916 0.7094 307,068,000 +0.02(+3.61%)
Oct 21, 2015 0.6979 0.7021 0.6834 0.6846 387,000,064 -0.01(-1.30%)
Oct 20, 2015 0.6916 0.6969 0.6864 0.6936 265,041,824 -0.00(-0.14%)
Oct 19, 2015 0.6981 0.7012 0.6866 0.6946 294,978,816 -0.00(-0.18%)
Oct 16, 2015 0.6874 0.7024 0.6856 0.6959 448,803,040 +0.01(+1.57%)
Oct 15, 2015 0.6846 0.6991 0.6776 0.6851 526,523,712 +0.00(+0.26%)
Oct 14, 2015 0.6602 0.6940 0.6594 0.6834 612,746,176 +0.02(+3.64%)
Oct 13, 2015 0.6529 0.6633 0.6507 0.6594 298,713,856 +0.00(+0.19%)
Oct 12, 2015 0.6519 0.6619 0.6470 0.6582 227,795,744 +0.01(+1.07%)
Oct 09, 2015 0.6502 0.6564 0.6389 0.6512 423,632,736 -0.00(-0.38%)
Oct 08, 2015 0.6472 0.6554 0.6362 0.6537 460,448,384 +0.00(+0.58%)
Oct 07, 2015 0.6447 0.6564 0.6342 0.6499 310,433,600 +0.01(+1.05%)
Oct 06, 2015 0.6282 0.6459 0.6257 0.6432 454,833,696 +0.01(+1.30%)
Oct 05, 2015 0.6234 0.6427 0.6202 0.6349 482,460,544 +0.02(+2.50%)
Oct 02, 2015 0.6005 0.6195 0.5942 0.6194 386,496,192 +0.02(+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.