Skip to main content

NVIDIA Corp (NQ: NVDA )

116.38 +0.79 (+0.69%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 1.693 1.729 1.683 1.712 429,839,392 +0.03(+1.66%)
Sep 29, 2016 1.666 1.689 1.650 1.684 336,636,000 +0.02(+0.93%)
Sep 28, 2016 1.665 1.670 1.647 1.668 319,757,088 +0.01(+0.36%)
Sep 27, 2016 1.601 1.665 1.601 1.662 402,710,720 +0.05(+3.42%)
Sep 26, 2016 1.604 1.614 1.587 1.608 230,162,112 -0.02(-0.94%)
Sep 23, 2016 1.627 1.631 1.616 1.623 276,302,688 -0.00(-0.11%)
Sep 22, 2016 1.630 1.635 1.615 1.625 308,860,160 +0.00(+0.25%)
Sep 21, 2016 1.581 1.624 1.581 1.621 336,415,072 +0.04(+2.81%)
Sep 20, 2016 1.609 1.609 1.568 1.576 331,311,840 -0.01(-0.91%)
Sep 19, 2016 1.587 1.631 1.579 1.591 417,352,000 +0.02(+1.32%)
Sep 16, 2016 1.572 1.580 1.552 1.570 902,998,016 +0.00(+0.24%)
Sep 15, 2016 1.512 1.568 1.508 1.566 515,614,944 +0.06(+3.79%)
Sep 14, 2016 1.499 1.514 1.487 1.509 319,568,096 +0.01(+0.89%)
Sep 13, 2016 1.514 1.532 1.487 1.496 472,054,720 -0.02(-1.45%)
Sep 12, 2016 1.467 1.521 1.432 1.518 598,481,344 +0.03(+2.07%)
Sep 09, 2016 1.548 1.557 1.474 1.487 698,185,472 -0.08(-4.98%)
Sep 08, 2016 1.552 1.568 1.535 1.565 316,001,952 +0.01(+0.72%)
Sep 07, 2016 1.572 1.580 1.545 1.554 398,161,536 -0.02(-1.47%)
Sep 06, 2016 1.568 1.577 1.560 1.577 306,638,688 +0.01(+0.94%)
Sep 02, 2016 1.581 1.562 1.562 1.562 323,345,696 -0.02(-0.98%)
Sep 01, 2016 1.534 1.584 1.533 1.578 428,730,304 +0.05(+2.95%)
Aug 31, 2016 1.543 1.547 1.528 1.533 388,713,536 -0.01(-0.47%)
Aug 30, 2016 1.547 1.555 1.536 1.540 285,626,336 -0.01(-0.58%)
Aug 29, 2016 1.556 1.562 1.546 1.549 274,783,168 -0.00(-0.06%)
Aug 26, 2016 1.541 1.559 1.529 1.550 300,208,512 +0.01(+0.81%)
Aug 25, 2016 1.548 1.549 1.518 1.537 406,182,944 -0.01(-0.66%)
Aug 24, 2016 1.577 1.578 1.540 1.548 298,537,664 -0.02(-1.54%)
Aug 23, 2016 1.575 1.582 1.567 1.572 339,928,704 +0.01(+0.63%)
Aug 22, 2016 1.560 1.564 1.542 1.562 244,906,720 +0.01(+0.42%)
Aug 19, 2016 1.551 1.567 1.544 1.555 291,750,912 +0.00(+0.26%)
Aug 18, 2016 1.526 1.554 1.520 1.551 331,880,384 +0.02(+1.55%)
Aug 17, 2016 1.564 1.567 1.515 1.528 595,561,408 -0.04(-2.32%)
Aug 16, 2016 1.571 1.574 1.559 1.564 287,825,536 -0.01(-0.60%)
Aug 15, 2016 1.577 1.586 1.552 1.573 573,659,520 -0.00(-0.10%)
Aug 12, 2016 1.546 1.583 1.515 1.575 1,426,683,520 +0.08(+5.59%)
Aug 11, 2016 1.470 1.498 1.467 1.492 677,777,600 +0.03(+2.03%)
Aug 10, 2016 1.484 1.487 1.457 1.462 375,703,328 -0.01(-0.65%)
Aug 09, 2016 1.475 1.486 1.468 1.471 372,571,904 +0.00(+0.26%)
Aug 08, 2016 1.474 1.478 1.452 1.468 305,111,392 +0.01(+0.93%)
Aug 05, 2016 1.446 1.455 1.439 1.454 371,833,856 +0.02(+1.69%)
Aug 04, 2016 1.411 1.436 1.408 1.430 272,828,992 +0.03(+1.85%)
Aug 03, 2016 1.398 1.407 1.391 1.404 299,962,912 +0.00(+0.27%)
Aug 02, 2016 1.424 1.425 1.387 1.400 282,672,160 -0.02(-1.22%)
Aug 01, 2016 1.433 1.438 1.408 1.417 301,264,416 -0.01(-0.65%)
Jul 29, 2016 1.409 1.430 1.384 1.427 409,856,000 +0.02(+1.64%)
Jul 28, 2016 1.404 1.414 1.399 1.404 221,956,240 +0.00(+0.21%)
Jul 27, 2016 1.427 1.430 1.392 1.401 446,931,648 -0.01(-1.01%)
Jul 26, 2016 1.403 1.422 1.401 1.415 514,756,960 +0.02(+1.71%)
Jul 25, 2016 1.374 1.394 1.368 1.391 312,705,952 +0.03(+1.85%)
Jul 22, 2016 1.334 1.366 1.325 1.366 315,974,336 +0.04(+2.72%)
Jul 21, 2016 1.352 1.356 1.325 1.330 361,545,568 -0.02(-1.84%)
Jul 20, 2016 1.342 1.362 1.336 1.355 296,652,096 +0.02(+1.31%)
Jul 19, 2016 1.323 1.342 1.320 1.337 382,901,728 +0.01(+1.04%)
Jul 18, 2016 1.333 1.335 1.318 1.323 253,151,952 +0.01(+0.51%)
Jul 15, 2016 1.315 1.323 1.295 1.317 428,896,256 -0.02(-1.16%)
Jul 14, 2016 1.326 1.344 1.315 1.332 317,030,336 +0.01(+1.02%)
Jul 13, 2016 1.322 1.329 1.317 1.319 324,774,720 -0.00(-0.04%)
Jul 12, 2016 1.314 1.331 1.298 1.319 437,021,120 +0.02(+1.50%)
Jul 11, 2016 1.289 1.309 1.287 1.300 449,014,272 +0.03(+2.30%)
Jul 08, 2016 1.234 1.276 1.221 1.270 482,247,968 +0.05(+4.01%)
Jul 07, 2016 1.198 1.226 1.193 1.221 395,627,776 +0.04(+3.25%)
Jul 05, 2016 1.159 1.185 1.150 1.183 371,318,464 +0.02(+1.48%)
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.