Skip to main content

NVIDIA Corp (NQ: NVDA )

903.68 +1.18 (+0.13%)
Streaming Delayed Price Updated: 3:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 11.48 11.62 11.38 11.54 43,863,392 +0.09(+0.77%)
Jun 29, 2016 11.37 11.54 11.34 11.46 32,465,046 +0.18(+1.63%)
Jun 28, 2016 11.32 11.33 11.12 11.27 38,881,076 +0.16(+1.46%)
Jun 27, 2016 11.14 11.22 10.95 11.11 45,811,580 -0.12(-1.07%)
Jun 24, 2016 11.42 11.63 11.12 11.23 103,605,360 -0.68(-5.69%)
Jun 23, 2016 11.71 11.92 11.70 11.91 30,300,264 +0.31(+2.67%)
Jun 22, 2016 11.63 11.71 11.58 11.60 20,626,570 -0.01(-0.08%)
Jun 21, 2016 11.73 11.76 11.59 11.61 21,633,402 -0.07(-0.61%)
Jun 20, 2016 11.66 11.83 11.65 11.68 29,907,170 +0.21(+1.80%)
Jun 17, 2016 11.69 11.69 11.43 11.47 47,950,344 -0.20(-1.75%)
Jun 16, 2016 11.54 11.70 11.43 11.68 25,087,674 +0.05(+0.40%)
Jun 15, 2016 11.61 11.73 11.48 11.63 30,646,824 +0.12(+1.02%)
Jun 14, 2016 11.46 11.57 11.33 11.51 30,372,660 +0.02(+0.19%)
Jun 13, 2016 11.36 11.71 11.36 11.49 48,416,720 +0.14(+1.28%)
Jun 10, 2016 11.50 11.60 11.33 11.35 40,724,408 -0.29(-2.49%)
Jun 09, 2016 11.30 11.65 11.28 11.63 48,068,312 +0.29(+2.60%)
Jun 08, 2016 11.38 11.42 11.25 11.34 23,885,206 -0.04(-0.32%)
Jun 07, 2016 11.42 11.49 11.37 11.38 19,684,064 +0.02(+0.19%)
Jun 06, 2016 11.44 11.53 11.30 11.36 32,832,888 -0.06(-0.52%)
Jun 03, 2016 11.46 11.48 11.21 11.41 46,939,692 -0.16(-1.40%)
Jun 02, 2016 11.56 11.67 11.44 11.58 33,482,944 +0.08(+0.71%)
Jun 01, 2016 11.42 11.61 11.38 11.49 39,405,728 +0.02(+0.19%)
May 31, 2016 11.32 11.50 11.31 11.47 41,994,164 +0.20(+1.79%)
May 27, 2016 11.22 11.27 11.27 11.27 28,242,334 +0.06(+0.55%)
May 26, 2016 11.11 11.29 11.08 11.21 31,549,534 +0.12(+1.06%)
May 25, 2016 11.17 11.22 11.00 11.09 46,704,104 -0.05(-0.42%)
May 24, 2016 10.91 11.17 10.88 11.14 42,328,504 +0.26(+2.43%)
May 23, 2016 10.90 10.95 10.81 10.88 42,217,820 +0.02(+0.16%)
May 20, 2016 10.73 10.90 10.72 10.86 39,917,636 +0.19(+1.79%)
May 19, 2016 10.58 10.74 10.56 10.67 40,713,332 +0.05(+0.44%)
May 18, 2016 10.29 10.74 10.29 10.62 55,220,912 +0.26(+2.55%)
May 17, 2016 10.29 10.43 10.15 10.36 64,134,756 +0.02(+0.21%)
May 16, 2016 9.961 10.48 9.930 10.33 99,295,304 +0.30(+2.95%)
May 13, 2016 9.599 10.04 9.599 10.04 215,392,416 +1.33(+15.21%)
May 12, 2016 8.896 8.935 8.555 8.712 68,369,776 -0.12(-1.36%)
May 11, 2016 8.835 8.930 8.786 8.832 33,489,724 +0.02(+0.28%)
May 10, 2016 8.695 8.822 8.612 8.808 27,513,516 +0.17(+1.93%)
May 09, 2016 8.675 8.712 8.570 8.641 34,022,560 -0.01(-0.14%)
May 06, 2016 8.551 8.677 8.533 8.653 18,703,182 +0.09(+1.03%)
May 05, 2016 8.585 8.666 8.502 8.565 25,199,336 +0.05(+0.60%)
May 04, 2016 8.607 8.614 8.426 8.514 53,663,824 -0.20(-2.28%)
May 03, 2016 8.717 8.751 8.637 8.712 22,865,916 -0.11(-1.19%)
May 02, 2016 8.786 8.871 8.744 8.818 26,137,586 +0.12(+1.32%)
Apr 29, 2016 8.830 8.849 8.607 8.702 32,856,368 -0.16(-1.85%)
Apr 28, 2016 9.082 9.136 8.844 8.867 38,911,076 -0.27(-2.98%)
Apr 27, 2016 8.913 9.143 8.897 9.138 35,968,364 +0.20(+2.28%)
Apr 26, 2016 8.982 9.085 8.896 8.935 21,896,286 +0.01(+0.08%)
Apr 25, 2016 8.886 8.977 8.862 8.928 19,596,350 +0.04(+0.50%)
Apr 22, 2016 8.947 9.009 8.853 8.884 22,816,736 -0.03(-0.38%)
Apr 21, 2016 8.930 8.972 8.879 8.918 18,189,524 -0.01(-0.11%)
Apr 20, 2016 8.879 8.982 8.869 8.928 20,431,968 +0.03(+0.39%)
Apr 19, 2016 9.089 9.107 8.837 8.893 31,554,760 -0.16(-1.79%)
Apr 18, 2016 9.077 9.077 8.967 9.055 31,367,306 -0.04(-0.43%)
Apr 15, 2016 9.021 9.175 8.992 9.094 44,601,324 +0.07(+0.79%)
Apr 14, 2016 8.974 9.062 8.938 9.023 42,518,532 +0.02(+0.27%)
Apr 13, 2016 8.818 9.001 8.818 8.999 35,796,676 +0.22(+2.51%)
Apr 12, 2016 8.818 8.830 8.607 8.778 29,882,128 -0.01(-0.11%)
Apr 11, 2016 8.786 8.933 8.759 8.788 39,553,956 +0.05(+0.62%)
Apr 08, 2016 8.749 8.805 8.647 8.734 26,123,104 +0.06(+0.65%)
Apr 07, 2016 8.712 8.791 8.641 8.678 38,591,160 -0.09(-1.03%)
Apr 06, 2016 8.646 8.773 8.482 8.769 46,273,172 +0.01(+0.14%)
Apr 05, 2016 8.690 8.837 8.656 8.756 34,659,012 -0.01(-0.14%)
Apr 04, 2016 8.928 8.974 8.734 8.769 40,209,396 -0.09(-0.97%)
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.