Skip to main content

NVIDIA Corp (NQ: NVDA )

205.06 +7.04 (+3.56%)
Streaming Delayed Price Updated: 2:53 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 19.48 19.49 19.21 19.33 5,634,261 -0.07(-0.35%)
Jul 30, 2015 19.30 19.59 19.30 19.40 4,906,932 +0.05(+0.25%)
Jul 29, 2015 19.08 19.50 19.00 19.35 6,002,422 +0.23(+1.22%)
Jul 28, 2015 18.76 19.24 18.56 19.12 5,116,703 +0.41(+2.17%)
Jul 27, 2015 18.65 18.92 18.50 18.71 4,964,770 -0.11(-0.57%)
Jul 24, 2015 19.18 19.19 18.74 18.82 4,872,482 -0.22(-1.17%)
Jul 23, 2015 18.85 19.32 18.81 19.04 4,384,080 +0.24(+1.26%)
Jul 22, 2015 19.04 19.04 18.57 18.80 9,197,526 -0.37(-1.95%)
Jul 21, 2015 19.05 19.45 19.05 19.18 3,863,019 +0.09(+0.46%)
Jul 20, 2015 19.45 19.52 19.04 19.09 4,861,191 -0.36(-1.84%)
Jul 17, 2015 19.49 19.51 19.19 19.45 5,685,965 -0.12(-0.59%)
Jul 16, 2015 19.25 19.56 19.18 19.56 7,299,065 +0.43(+2.23%)
Jul 15, 2015 19.22 19.35 18.96 19.14 6,855,336 -0.14(-0.70%)
Jul 14, 2015 19.29 19.31 19.02 19.27 6,430,208 +0.01(+0.05%)
Jul 13, 2015 19.33 19.37 19.13 19.26 5,482,114 +0.13(+0.66%)
Jul 10, 2015 19.05 19.31 19.00 19.14 5,591,437 +0.33(+1.75%)
Jul 09, 2015 19.34 19.43 18.69 18.81 9,226,399 -0.23(-1.22%)
Jul 08, 2015 19.07 19.18 18.88 19.04 8,578,822 -0.14(-0.71%)
Jul 07, 2015 19.43 19.50 18.56 19.18 15,332,594 -0.37(-1.88%)
Jul 06, 2015 19.62 19.89 19.39 19.54 5,541,377 -0.24(-1.22%)
Jul 02, 2015 19.76 19.79 19.79 19.79 3,760,948 +0.02(+0.10%)
Jul 01, 2015 19.97 20.25 19.59 19.77 7,815,830 +0.28(+1.44%)
Jun 30, 2015 19.61 19.70 19.35 19.49 8,151,103 -0.01(-0.05%)
Jun 29, 2015 19.86 20.07 19.47 19.49 10,107,113 -0.60(-2.99%)
Jun 26, 2015 20.35 20.51 20.01 20.10 10,870,095 -0.42(-2.03%)
Jun 25, 2015 20.36 20.64 20.36 20.51 9,041,662 +0.16(+0.76%)
Jun 24, 2015 20.53 20.64 20.26 20.36 6,537,208 -0.20(-0.99%)
Jun 23, 2015 21.14 21.29 20.40 20.56 10,683,141 -0.54(-2.55%)
Jun 22, 2015 21.23 21.35 20.78 21.10 13,266,402 -0.09(-0.43%)
Jun 19, 2015 21.26 21.35 21.00 21.19 9,176,532 -0.07(-0.32%)
Jun 18, 2015 21.08 21.39 21.03 21.26 7,725,100 +0.35(+1.67%)
Jun 17, 2015 20.66 21.03 20.61 20.91 6,025,658 +0.24(+1.17%)
Jun 16, 2015 20.38 20.70 20.17 20.67 6,628,183 +0.25(+1.23%)
Jun 15, 2015 20.35 20.51 20.20 20.42 7,909,410 -0.04(-0.19%)
Jun 12, 2015 20.89 21.02 20.41 20.45 8,352,672 -0.57(-2.72%)
Jun 11, 2015 20.80 21.17 20.80 21.03 7,303,198 +0.22(+1.07%)
Jun 10, 2015 20.93 21.06 20.69 20.80 13,660,441 -0.38(-1.78%)
Jun 09, 2015 21.09 21.34 21.07 21.18 6,627,800 +0.11(+0.51%)
Jun 08, 2015 21.50 21.65 20.83 21.07 8,845,109 -0.49(-2.29%)
Jun 05, 2015 21.34 21.67 21.11 21.57 8,084,167 +0.16(+0.77%)
Jun 04, 2015 20.90 21.47 20.90 21.40 8,352,260 +0.38(+1.80%)
Jun 03, 2015 21.32 21.48 20.99 21.03 6,467,531 -0.23(-1.07%)
Jun 02, 2015 21.55 21.67 21.24 21.25 5,787,287 -0.43(-1.99%)
Jun 01, 2015 21.58 21.90 21.44 21.68 9,615,033 +0.24(+1.13%)
May 29, 2015 21.45 21.59 21.41 21.44 8,647,926 -0.01(-0.05%)
May 28, 2015 21.16 21.52 21.16 21.45 8,454,090 +0.29(+1.37%)
May 27, 2015 20.22 21.25 20.15 21.16 11,154,788 +1.08(+5.36%)
May 26, 2015 20.11 20.25 19.93 20.09 6,701,485 -0.13(-0.62%)
May 22, 2015 20.29 20.21 20.21 20.21 5,485,220 -0.03(-0.14%)
May 21, 2015 20.40 20.48 20.22 20.24 6,184,392 -0.15(-0.71%)
May 20, 2015 20.40 20.64 20.37 20.39 5,078,311 +0.00(+0.00%)
May 19, 2015 20.54 20.61 20.35 20.39 6,548,682 -0.13(-0.63%)
May 18, 2015 20.50 20.64 20.40 20.51 8,423,412 -0.03(-0.14%)
May 15, 2015 20.62 20.72 20.42 20.54 5,594,275 +0.01(+0.05%)
May 14, 2015 20.26 20.64 20.22 20.53 7,596,003 +0.33(+1.62%)
May 13, 2015 20.23 20.39 20.01 20.21 7,997,050 +0.12(+0.58%)
May 12, 2015 19.75 20.25 19.74 20.09 10,077,865 +0.19(+0.97%)
May 11, 2015 19.81 20.10 19.66 19.90 14,104,296 -0.19(-0.94%)
May 08, 2015 20.26 21.06 19.76 20.09 29,719,122 -1.61(-7.40%)
May 07, 2015 21.23 21.76 21.16 21.69 13,849,999 +0.38(+1.76%)
May 06, 2015 21.36 21.55 21.04 21.32 8,202,563 +0.07(+0.32%)
May 05, 2015 21.73 21.76 21.15 21.25 7,592,820 -0.56(-2.57%)
May 04, 2015 21.92 22.07 21.74 21.81 5,202,778 -0.14(-0.62%)
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.