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 (%)
Feb 29, 2016 0.7897 0.7999 0.7829 0.7834 323,576,768 -0.01(-1.00%)
Feb 26, 2016 0.8003 0.8023 0.7834 0.7914 362,258,560 -0.01(-0.66%)
Feb 25, 2016 0.7978 0.8006 0.7824 0.7966 349,896,224 +0.00(+0.22%)
Feb 24, 2016 0.7861 0.7960 0.7644 0.7949 337,111,328 +0.01(+0.70%)
Feb 23, 2016 0.7811 0.7966 0.7774 0.7894 369,642,880 +0.00(+0.25%)
Feb 22, 2016 0.7714 0.7961 0.7699 0.7874 450,030,976 +0.03(+3.55%)
Feb 19, 2016 0.7464 0.7671 0.7406 0.7604 526,058,592 +0.01(+1.33%)
Feb 18, 2016 0.7476 0.7737 0.7469 0.7504 1,069,519,104 +0.06(+8.60%)
Feb 17, 2016 0.6827 0.6974 0.6799 0.6909 770,040,064 +0.02(+2.48%)
Feb 16, 2016 0.6520 0.6752 0.6500 0.6742 485,509,152 +0.03(+4.90%)
Feb 12, 2016 0.6420 0.6427 0.6427 0.6427 341,094,368 +0.01(+1.70%)
Feb 11, 2016 0.6190 0.6385 0.6190 0.6320 340,423,232 -0.00(-0.51%)
Feb 10, 2016 0.6407 0.6592 0.6317 0.6352 336,073,472 -0.00(-0.24%)
Feb 09, 2016 0.6225 0.6547 0.6195 0.6367 425,719,424 +0.01(+1.07%)
Feb 08, 2016 0.6502 0.6535 0.6207 0.6300 609,317,056 -0.03(-4.58%)
Feb 05, 2016 0.6999 0.7077 0.6582 0.6602 600,917,824 -0.04(-6.31%)
Feb 04, 2016 0.7054 0.7207 0.6977 0.7047 348,422,368 +0.00(+0.04%)
Feb 03, 2016 0.7064 0.7095 0.6882 0.7044 327,040,960 +0.00(+0.50%)
Feb 02, 2016 0.7244 0.7282 0.6959 0.7009 342,187,680 -0.03(-4.23%)
Feb 01, 2016 0.7309 0.7356 0.7247 0.7319 290,112,736 +0.00(+0.03%)
Jan 29, 2016 0.7067 0.7330 0.7039 0.7317 310,758,496 +0.03(+4.42%)
Jan 28, 2016 0.7142 0.7167 0.6889 0.7007 277,004,096 -0.01(-1.09%)
Jan 27, 2016 0.7159 0.7180 0.6948 0.7084 231,864,352 -0.01(-1.18%)
Jan 26, 2016 0.7114 0.7198 0.7040 0.7169 228,153,488 +0.01(+0.99%)
Jan 25, 2016 0.7104 0.7185 0.7083 0.7099 270,949,248 -0.00(-0.11%)
Jan 22, 2016 0.7077 0.7154 0.7062 0.7107 258,223,216 +0.02(+2.34%)
Jan 21, 2016 0.6939 0.7052 0.6797 0.6944 481,850,144 +0.01(+1.16%)
Jan 20, 2016 0.6697 0.6952 0.6607 0.6864 481,571,296 +0.00(+0.55%)
Jan 19, 2016 0.6912 0.7107 0.6798 0.6827 454,140,128 +0.01(+0.81%)
Jan 15, 2016 0.6874 0.6772 0.6772 0.6772 842,139,264 -0.04(-5.44%)
Jan 14, 2016 0.7159 0.7244 0.6949 0.7162 600,721,792 -0.01(-2.02%)
Jan 13, 2016 0.7596 0.7646 0.7302 0.7309 482,060,704 -0.02(-3.05%)
Jan 12, 2016 0.7546 0.7649 0.7486 0.7539 469,715,872 +0.01(+1.68%)
Jan 11, 2016 0.7409 0.7466 0.7282 0.7414 409,718,176 +0.00(+0.17%)
Jan 08, 2016 0.7661 0.7669 0.7385 0.7401 398,796,736 -0.02(-2.15%)
Jan 07, 2016 0.7679 0.7732 0.7464 0.7564 645,712,384 -0.03(-3.96%)
Jan 06, 2016 0.8081 0.8118 0.7784 0.7876 449,575,712 -0.03(-4.13%)
Jan 05, 2016 0.8238 0.8353 0.8118 0.8216 490,110,240 +0.01(+1.61%)
Jan 04, 2016 0.8066 0.8131 0.8003 0.8086 358,316,704 -0.01(-1.79%)
Dec 31, 2015 0.8328 0.8233 0.8233 0.8233 148,649,312 -0.01(-1.29%)
Dec 30, 2015 0.8406 0.8478 0.8338 0.8341 180,368,000 -0.01(-0.86%)
Dec 29, 2015 0.8283 0.8438 0.8261 0.8413 203,816,224 +0.01(+1.63%)
Dec 28, 2015 0.8198 0.8278 0.8083 0.8278 142,144,128 -0.00(-0.09%)
Dec 24, 2015 0.8233 0.8286 0.8286 0.8286 52,490,840 +0.00(+0.35%)
Dec 23, 2015 0.8238 0.8289 0.8223 0.8257 122,617,632 +0.00(+0.38%)
Dec 22, 2015 0.8243 0.8308 0.8176 0.8226 130,048,896 +0.00(+0.11%)
Dec 21, 2015 0.8116 0.8226 0.8043 0.8217 284,447,072 +0.02(+2.35%)
Dec 18, 2015 0.8103 0.8186 0.8018 0.8028 396,220,320 -0.01(-1.62%)
Dec 17, 2015 0.8298 0.8383 0.8156 0.8161 254,369,360 -0.01(-1.51%)
Dec 16, 2015 0.8253 0.8313 0.8183 0.8286 236,438,608 +0.00(+0.61%)
Dec 15, 2015 0.8228 0.8293 0.8183 0.8236 307,545,152 +0.01(+1.23%)
Dec 14, 2015 0.8123 0.8181 0.8040 0.8136 276,543,488 +0.00(+0.25%)
Dec 11, 2015 0.8156 0.8213 0.8098 0.8116 227,507,200 -0.01(-1.49%)
Dec 10, 2015 0.8196 0.8283 0.8168 0.8238 236,708,256 +0.01(+0.83%)
Dec 09, 2015 0.8381 0.8431 0.8086 0.8171 372,979,232 -0.02(-2.53%)
Dec 08, 2015 0.8168 0.8418 0.8116 0.8383 314,738,176 +0.01(+1.36%)
Dec 07, 2015 0.8428 0.8428 0.8246 0.8271 333,788,640 -0.02(-1.90%)
Dec 04, 2015 0.8101 0.8446 0.8101 0.8431 459,131,680 +0.03(+4.07%)
Dec 03, 2015 0.8183 0.8261 0.8061 0.8101 246,851,664 -0.00(-0.22%)
Dec 02, 2015 0.8193 0.8278 0.8101 0.8118 294,461,088 -0.01(-0.76%)
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.