Skip to main content

NVIDIA Corp (NQ: NVDA )

162.70 -2.49 (-1.51%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 92.32 92.87 90.84 90.94 11,159,048 -1.04(-1.13%)
Nov 29, 2016 92.71 93.15 91.26 91.97 11,260,228 -0.85(-0.91%)
Nov 28, 2016 92.59 93.44 92.33 92.82 7,060,386 -0.05(-0.05%)
Nov 25, 2016 93.13 93.80 92.13 92.87 4,956,874 +0.19(+0.20%)
Nov 23, 2016 92.68 92.68 92.68 0 +0.45(+0.49%)
Nov 22, 2016 91.89 92.32 90.98 92.23 8,380,332 +0.66(+0.72%)
Nov 21, 2016 92.66 92.92 91.00 91.57 11,074,751 -0.37(-0.41%)
Nov 18, 2016 90.99 92.90 90.41 91.95 14,623,066 +0.96(+1.05%)
Nov 17, 2016 90.91 93.36 89.28 90.99 21,135,538 +0.75(+0.83%)
Nov 16, 2016 86.02 91.15 85.05 90.24 25,074,030 +5.36(+6.31%)
Nov 15, 2016 83.01 86.12 82.66 84.88 15,837,186 +2.51(+3.05%)
Nov 14, 2016 86.76 86.85 82.35 82.37 34,226,572 -4.26(-4.92%)
Nov 11, 2016 78.31 87.42 77.31 86.64 55,220,324 +19.89(+29.81%)
Nov 10, 2016 70.41 70.42 67.46 66.74 21,362,270 -2.16(-3.13%)
Nov 09, 2016 68.18 69.83 67.70 68.90 11,585,021 -1.18(-1.69%)
Nov 08, 2016 70.46 70.68 69.43 70.08 10,896,951 -0.11(-0.15%)
Nov 07, 2016 68.50 70.63 68.45 70.19 12,375,337 +3.64(+5.48%)
Nov 04, 2016 66.49 67.69 65.57 66.55 8,345,946 -0.38(-0.57%)
Nov 03, 2016 68.03 68.09 65.63 66.93 7,860,697 -0.79(-1.16%)
Nov 02, 2016 68.53 69.45 67.60 67.72 7,507,656 -0.29(-0.42%)
Nov 01, 2016 70.34 70.72 67.26 68.00 12,009,676 -2.08(-2.97%)
Oct 31, 2016 69.72 70.54 69.68 70.08 6,406,793 +0.59(+0.85%)
Oct 28, 2016 69.94 71.01 69.36 69.49 7,383,244 -0.12(-0.17%)
Oct 27, 2016 71.61 71.75 69.32 69.61 9,865,612 -1.46(-2.05%)
Oct 26, 2016 70.19 71.84 70.12 71.07 8,472,505 +0.29(+0.40%)
Oct 25, 2016 69.52 71.20 69.19 70.78 10,087,769 +1.14(+1.64%)
Oct 24, 2016 66.97 69.72 66.96 69.64 8,624,779 +3.12(+4.69%)
Oct 21, 2016 66.47 66.63 65.89 66.52 7,095,159 -0.19(-0.28%)
Oct 20, 2016 66.23 66.92 65.30 66.70 7,921,619 +1.24(+1.90%)
Oct 19, 2016 65.16 65.77 64.82 65.46 5,053,014 -0.14(-0.21%)
Oct 18, 2016 65.51 65.97 65.25 65.60 6,837,372 +0.98(+1.52%)
Oct 17, 2016 64.98 65.59 64.53 64.62 4,957,251 -0.37(-0.58%)
Oct 14, 2016 65.15 65.59 64.61 64.99 8,393,021 +0.63(+0.98%)
Oct 13, 2016 64.66 64.80 62.73 64.36 9,902,303 -1.06(-1.63%)
Oct 12, 2016 64.86 65.77 64.32 65.42 10,659,507 +0.30(+0.45%)
Oct 11, 2016 65.87 65.97 64.63 65.13 9,862,857 -0.96(-1.45%)
Oct 10, 2016 66.18 66.54 65.46 66.08 7,305,707 +0.25(+0.37%)
Oct 07, 2016 66.76 66.94 65.65 65.84 7,266,604 -0.48(-0.73%)
Oct 06, 2016 66.39 66.80 65.26 66.32 9,137,517 -0.88(-1.30%)
Oct 05, 2016 67.84 68.53 66.99 67.20 7,749,812 -0.07(-0.10%)
Oct 04, 2016 67.51 68.64 66.76 67.27 7,147,467 -0.15(-0.22%)
Oct 03, 2016 67.48 68.46 67.30 67.41 6,135,344 -0.07(-0.10%)
Sep 30, 2016 66.74 68.14 66.35 67.48 10,904,641 +1.10(+1.66%)
Sep 29, 2016 65.66 66.59 65.05 66.38 8,540,154 +0.61(+0.93%)
Sep 28, 2016 65.63 65.82 64.93 65.77 8,111,951 +0.24(+0.36%)
Sep 27, 2016 63.12 65.63 63.09 65.53 10,216,411 +2.17(+3.42%)
Sep 26, 2016 63.24 63.62 62.57 63.37 5,839,007 -0.60(-0.94%)
Sep 23, 2016 64.11 64.30 63.68 63.97 7,009,551 -0.07(-0.11%)
Sep 22, 2016 64.25 64.45 63.67 64.03 7,835,505 +0.16(+0.25%)
Sep 21, 2016 62.32 64.00 62.31 63.88 8,534,549 +1.74(+2.81%)
Sep 20, 2016 63.42 63.42 61.79 62.13 8,405,085 -0.57(-0.91%)
Sep 19, 2016 62.54 64.27 62.25 62.71 10,587,847 +0.82(+1.32%)
Sep 16, 2016 61.96 62.29 61.18 61.89 22,908,250 +0.15(+0.24%)
Sep 15, 2016 59.58 61.81 59.45 61.74 13,080,690 +2.26(+3.79%)
Sep 14, 2016 59.10 59.68 58.61 59.48 8,107,156 +0.52(+0.89%)
Sep 13, 2016 59.68 60.37 58.63 58.96 11,975,606 -0.87(-1.45%)
Sep 12, 2016 57.84 59.94 56.45 59.83 15,182,936 +1.21(+2.07%)
Sep 09, 2016 61.01 61.36 58.11 58.62 17,712,340 -3.07(-4.98%)
Sep 08, 2016 61.19 61.79 60.49 61.69 8,016,686 +0.44(+0.72%)
Sep 07, 2016 61.97 62.27 60.89 61.25 10,101,002 -0.92(-1.47%)
Sep 06, 2016 61.80 62.16 61.48 62.16 7,779,148 +0.58(+0.94%)
Sep 02, 2016 62.32 61.58 61.58 61.58 8,202,990 -0.61(-0.98%)
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.