Skip to main content

NVIDIA Corp (NQ: NVDA )

119.00 +5.63 (+4.97%)
Streaming Delayed Price Updated: 11:16 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 2.722 2.750 2.703 2.728 362,617,312 -0.02(-0.76%)
Jan 30, 2017 2.771 2.774 2.696 2.749 496,210,688 -0.04(-1.57%)
Jan 27, 2017 2.747 2.796 2.720 2.793 472,269,824 +0.05(+1.93%)
Jan 26, 2017 2.696 2.747 2.667 2.740 458,894,720 +0.05(+1.73%)
Jan 25, 2017 2.725 2.731 2.657 2.693 523,386,528 +0.01(+0.43%)
Jan 24, 2017 2.636 2.688 2.621 2.682 427,552,352 +0.06(+2.13%)
Jan 23, 2017 2.594 2.646 2.591 2.626 370,055,616 +0.03(+1.04%)
Jan 20, 2017 2.650 2.668 2.577 2.599 492,306,496 -0.03(-1.09%)
Jan 19, 2017 2.575 2.660 2.573 2.627 644,779,584 +0.06(+2.15%)
Jan 18, 2017 2.505 2.579 2.476 2.572 654,248,384 +0.05(+1.82%)
Jan 17, 2017 2.574 2.579 2.513 2.526 580,764,608 -0.06(-2.24%)
Jan 13, 2017 2.584 2.584 2.584 0 -0.00(-0.01%)
Jan 12, 2017 2.604 2.616 2.539 2.585 625,595,200 -0.04(-1.64%)
Jan 11, 2017 2.648 2.653 2.602 2.627 525,563,488 -0.03(-1.23%)
Jan 10, 2017 2.694 2.727 2.639 2.660 880,712,000 -0.02(-0.76%)
Jan 09, 2017 2.586 2.698 2.586 2.680 916,075,840 +0.10(+4.05%)
Jan 06, 2017 2.570 2.605 2.529 2.576 823,331,968 +0.03(+1.34%)
Jan 05, 2017 2.612 2.644 2.525 2.542 984,349,632 -0.07(-2.54%)
Jan 04, 2017 2.584 2.636 2.537 2.608 1,199,010,688 +0.06(+2.33%)
Jan 03, 2017 2.608 2.658 2.483 2.549 1,501,742,720 -0.12(-4.43%)
Dec 30, 2016 2.667 2.667 2.667 0 -0.12(-4.21%)
Dec 29, 2016 2.621 2.786 2.569 2.784 2,172,049,920 +0.05(+2.00%)
Dec 28, 2016 2.988 2.997 2.716 2.730 2,292,513,792 -0.20(-6.88%)
Dec 27, 2016 2.800 2.932 2.779 2.931 1,192,349,696 +0.19(+6.87%)
Dec 23, 2016 2.743 2.743 2.743 0 +0.07(+2.49%)
Dec 22, 2016 2.669 2.720 2.662 2.676 718,783,296 +0.03(+1.21%)
Dec 21, 2016 2.639 2.647 2.591 2.644 576,153,408 +0.02(+0.63%)
Dec 20, 2016 2.613 2.652 2.602 2.628 847,967,296 +0.09(+3.48%)
Dec 19, 2016 2.491 2.560 2.474 2.539 744,753,472 +0.03(+1.21%)
Dec 16, 2016 2.494 2.516 2.442 2.509 1,090,156,800 +0.04(+1.72%)
Dec 15, 2016 2.421 2.497 2.414 2.466 746,762,624 +0.06(+2.34%)
Dec 14, 2016 2.312 2.426 2.288 2.410 983,858,112 +0.13(+5.79%)
Dec 13, 2016 2.251 2.306 2.250 2.278 386,426,304 +0.04(+1.76%)
Dec 12, 2016 2.245 2.247 2.187 2.238 601,308,736 -0.06(-2.43%)
Dec 09, 2016 2.354 2.355 2.266 2.294 382,532,800 -0.04(-1.78%)
Dec 08, 2016 2.378 2.414 2.325 2.336 381,569,984 -0.04(-1.67%)
Dec 07, 2016 2.320 2.381 2.301 2.375 480,824,064 +0.04(+1.80%)
Dec 06, 2016 2.304 2.342 2.288 2.333 499,003,840 +0.04(+1.64%)
Dec 05, 2016 2.248 2.314 2.224 2.296 602,486,208 +0.09(+3.88%)
Dec 02, 2016 2.155 2.219 2.127 2.210 478,568,288 +0.02(+0.92%)
Dec 01, 2016 2.301 2.303 2.118 2.190 1,035,740,672 -0.11(-4.95%)
Nov 30, 2016 2.339 2.353 2.301 2.304 440,511,232 -0.03(-1.13%)
Nov 29, 2016 2.349 2.360 2.312 2.330 444,505,376 -0.02(-0.91%)
Nov 28, 2016 2.345 2.367 2.339 2.351 278,713,696 -0.00(-0.05%)
Nov 25, 2016 2.359 2.376 2.334 2.353 195,676,096 +0.00(+0.20%)
Nov 23, 2016 2.348 2.348 2.348 0 +0.01(+0.35%)
Nov 22, 2016 2.331 2.342 2.308 2.340 330,337,280 +0.02(+0.72%)
Nov 21, 2016 2.351 2.357 2.309 2.323 436,546,272 -0.01(-0.41%)
Nov 18, 2016 2.308 2.357 2.294 2.333 576,414,272 +0.02(+1.05%)
Nov 17, 2016 2.306 2.368 2.265 2.308 833,123,968 +0.02(+0.83%)
Nov 16, 2016 2.182 2.312 2.158 2.289 988,372,096 +0.14(+6.31%)
Nov 15, 2016 2.106 2.185 2.097 2.153 624,272,704 +0.06(+3.05%)
Nov 14, 2016 2.201 2.203 2.089 2.090 1,349,148,416 -0.11(-4.92%)
Nov 11, 2016 1.987 2.218 1.961 2.198 2,176,683,264 +0.50(+29.81%)
Nov 10, 2016 1.786 1.786 1.711 1.693 842,061,312 -0.05(-3.13%)
Nov 09, 2016 1.730 1.771 1.717 1.748 456,660,160 -0.03(-1.69%)
Nov 08, 2016 1.787 1.793 1.761 1.778 429,537,728 -0.00(-0.15%)
Nov 07, 2016 1.738 1.792 1.736 1.781 487,812,992 +0.09(+5.48%)
Nov 04, 2016 1.687 1.717 1.663 1.688 328,981,824 -0.01(-0.57%)
Nov 03, 2016 1.726 1.727 1.665 1.698 309,854,208 -0.02(-1.16%)
Nov 02, 2016 1.738 1.762 1.715 1.718 295,937,952 -0.01(-0.42%)
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.