Skip to main content

NVIDIA Corp (NQ: NVDA )

905.65 +3.15 (+0.35%)
Streaming Delayed Price Updated: 2:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 8.137 8.044 8.044 8.044 15,214,874 -0.10(-1.29%)
Dec 30, 2015 8.212 8.283 8.146 8.149 18,461,414 -0.07(-0.86%)
Dec 29, 2015 8.093 8.244 8.071 8.220 20,861,436 +0.13(+1.63%)
Dec 28, 2015 8.010 8.088 7.897 8.088 14,549,041 -0.01(-0.09%)
Dec 24, 2015 8.044 8.095 8.095 8.095 5,372,655 +0.03(+0.35%)
Dec 23, 2015 8.049 8.099 8.034 8.067 12,550,423 +0.03(+0.38%)
Dec 22, 2015 8.054 8.117 7.988 8.037 13,311,044 +0.01(+0.11%)
Dec 21, 2015 7.929 8.037 7.858 8.028 29,114,338 +0.18(+2.35%)
Dec 18, 2015 7.917 7.998 7.834 7.844 40,554,796 -0.13(-1.62%)
Dec 17, 2015 8.107 8.190 7.968 7.973 26,035,760 -0.12(-1.51%)
Dec 16, 2015 8.063 8.122 7.995 8.095 24,200,472 +0.05(+0.61%)
Dec 15, 2015 8.039 8.102 7.995 8.046 31,478,522 +0.10(+1.23%)
Dec 14, 2015 7.937 7.993 7.855 7.949 28,305,374 +0.02(+0.25%)
Dec 11, 2015 7.968 8.024 7.912 7.929 23,286,306 -0.12(-1.49%)
Dec 10, 2015 8.007 8.093 7.980 8.049 24,228,072 +0.07(+0.83%)
Dec 09, 2015 8.188 8.237 7.900 7.983 38,175,972 -0.21(-2.53%)
Dec 08, 2015 7.980 8.225 7.929 8.190 32,214,760 +0.11(+1.36%)
Dec 07, 2015 8.234 8.234 8.056 8.081 34,164,652 -0.16(-1.90%)
Dec 04, 2015 7.915 8.251 7.915 8.237 46,994,032 +0.32(+4.07%)
Dec 03, 2015 7.995 8.071 7.876 7.915 25,266,292 -0.02(-0.22%)
Dec 02, 2015 8.005 8.088 7.915 7.932 30,139,314 -0.06(-0.76%)
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.