Skip to main content

NVIDIA Corp (NQ: NVDA )

181.77 +9.13 (+5.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 15.44 15.48 15.29 15.34 38,847,588 -0.07(-0.47%)
Aug 30, 2016 15.48 15.56 15.37 15.41 28,545,172 -0.09(-0.58%)
Aug 29, 2016 15.57 15.63 15.47 15.50 27,461,516 -0.01(-0.06%)
Aug 26, 2016 15.42 15.60 15.30 15.51 30,002,496 +0.12(+0.81%)
Aug 25, 2016 15.49 15.50 15.19 15.38 40,593,460 -0.10(-0.66%)
Aug 24, 2016 15.78 15.79 15.41 15.48 29,835,516 -0.24(-1.54%)
Aug 23, 2016 15.76 15.83 15.68 15.73 33,972,088 +0.10(+0.62%)
Aug 22, 2016 15.61 15.65 15.43 15.63 24,474,572 +0.07(+0.42%)
Aug 19, 2016 15.52 15.68 15.45 15.56 29,155,912 +0.04(+0.26%)
Aug 18, 2016 15.27 15.55 15.21 15.53 33,166,220 +0.24(+1.55%)
Aug 17, 2016 15.65 15.69 15.16 15.29 59,516,988 -0.36(-2.32%)
Aug 16, 2016 15.72 15.75 15.60 15.65 28,763,632 -0.09(-0.60%)
Aug 15, 2016 15.78 15.87 15.53 15.74 57,328,236 -0.02(-0.10%)
Aug 12, 2016 15.47 15.85 15.16 15.76 142,574,560 +0.83(+5.59%)
Aug 11, 2016 14.71 14.99 14.68 14.93 67,733,200 +0.30(+2.03%)
Aug 10, 2016 14.85 14.88 14.58 14.63 37,545,632 -0.10(-0.65%)
Aug 09, 2016 14.76 14.87 14.69 14.72 37,232,696 +0.04(+0.26%)
Aug 08, 2016 14.75 14.79 14.53 14.69 30,491,080 +0.13(+0.93%)
Aug 05, 2016 14.47 14.56 14.40 14.55 37,158,940 +0.24(+1.69%)
Aug 04, 2016 14.12 14.37 14.09 14.31 27,264,964 +0.26(+1.85%)
Aug 03, 2016 13.99 14.07 13.91 14.05 29,976,572 +0.04(+0.27%)
Aug 02, 2016 14.25 14.26 13.88 14.01 28,248,632 -0.17(-1.22%)
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.