Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2016 1.167 1.182 1.158 1.174 431,140,448 +0.01(+0.77%)
Jun 29, 2016 1.157 1.174 1.154 1.165 319,104,224 +0.02(+1.63%)
Jun 28, 2016 1.152 1.153 1.131 1.147 382,168,448 +0.02(+1.46%)
Jun 27, 2016 1.133 1.142 1.114 1.130 450,289,504 -0.01(-1.07%)
Jun 24, 2016 1.162 1.183 1.132 1.143 1,018,353,984 -0.07(-5.69%)
Jun 23, 2016 1.191 1.213 1.190 1.211 297,826,240 +0.03(+2.67%)
Jun 22, 2016 1.183 1.191 1.178 1.180 202,741,920 -0.00(-0.08%)
Jun 21, 2016 1.193 1.196 1.179 1.181 212,638,240 -0.01(-0.61%)
Jun 20, 2016 1.186 1.203 1.185 1.188 293,962,464 +0.02(+1.80%)
Jun 17, 2016 1.189 1.190 1.162 1.167 471,311,776 -0.02(-1.75%)
Jun 16, 2016 1.174 1.190 1.163 1.188 246,590,832 +0.00(+0.40%)
Jun 15, 2016 1.181 1.193 1.168 1.183 301,232,640 +0.01(+1.02%)
Jun 14, 2016 1.166 1.177 1.153 1.171 298,537,824 +0.00(+0.19%)
Jun 13, 2016 1.155 1.192 1.155 1.169 475,895,840 +0.01(+1.28%)
Jun 10, 2016 1.170 1.180 1.153 1.154 400,286,848 -0.03(-2.49%)
Jun 09, 2016 1.150 1.185 1.147 1.184 472,471,296 +0.03(+2.60%)
Jun 08, 2016 1.158 1.162 1.144 1.154 234,771,584 -0.00(-0.32%)
Jun 07, 2016 1.162 1.169 1.157 1.157 193,477,872 +0.00(+0.19%)
Jun 06, 2016 1.164 1.173 1.149 1.155 322,719,808 -0.01(-0.52%)
Jun 03, 2016 1.166 1.168 1.141 1.161 461,377,888 -0.02(-1.40%)
Jun 02, 2016 1.176 1.188 1.164 1.178 329,109,312 +0.01(+0.71%)
Jun 01, 2016 1.162 1.181 1.158 1.169 387,325,312 +0.00(+0.19%)
May 31, 2016 1.152 1.170 1.151 1.167 412,767,488 +0.02(+1.79%)
May 27, 2016 1.142 1.147 1.147 1.147 277,598,496 +0.01(+0.55%)
May 26, 2016 1.131 1.149 1.127 1.141 310,105,504 +0.01(+1.06%)
May 25, 2016 1.137 1.141 1.120 1.129 459,062,240 -0.00(-0.42%)
May 24, 2016 1.110 1.137 1.107 1.133 416,053,760 +0.02(+2.17%)
May 23, 2016 1.112 1.116 1.102 1.109 413,917,952 +0.00(+0.16%)
May 20, 2016 1.095 1.112 1.093 1.107 391,366,176 +0.02(+1.79%)
May 19, 2016 1.079 1.096 1.077 1.088 399,167,456 +0.00(+0.44%)
May 18, 2016 1.049 1.095 1.049 1.083 541,404,736 +0.03(+2.55%)
May 17, 2016 1.049 1.064 1.036 1.056 628,799,104 +0.00(+0.21%)
May 16, 2016 1.016 1.069 1.013 1.054 973,525,120 +0.03(+2.95%)
May 13, 2016 0.9790 1.024 0.9790 1.024 2,111,780,864 +0.14(+15.21%)
May 12, 2016 0.9073 0.9113 0.8726 0.8886 670,320,640 -0.01(-1.36%)
May 11, 2016 0.9011 0.9108 0.8961 0.9008 328,344,704 +0.00(+0.28%)
May 10, 2016 0.8869 0.8999 0.8784 0.8984 269,751,936 +0.02(+1.93%)
May 09, 2016 0.8849 0.8886 0.8741 0.8814 333,568,800 -0.00(-0.14%)
May 06, 2016 0.8721 0.8850 0.8704 0.8826 183,372,400 +0.01(+1.03%)
May 05, 2016 0.8756 0.8839 0.8671 0.8736 247,062,912 +0.01(+0.60%)
May 04, 2016 0.8779 0.8786 0.8594 0.8684 526,138,496 -0.02(-2.28%)
May 03, 2016 0.8891 0.8926 0.8809 0.8886 224,185,264 -0.01(-1.19%)
May 02, 2016 0.8961 0.9048 0.8919 0.8993 256,261,824 +0.01(+1.32%)
Apr 29, 2016 0.9006 0.9026 0.8779 0.8876 322,135,072 -0.02(-1.85%)
Apr 28, 2016 0.9263 0.9318 0.9021 0.9043 381,497,504 -0.03(-2.98%)
Apr 27, 2016 0.9091 0.9326 0.9074 0.9321 352,646,144 +0.02(+2.28%)
Apr 26, 2016 0.9161 0.9266 0.9073 0.9113 214,678,688 +0.00(+0.08%)
Apr 25, 2016 0.9063 0.9156 0.9038 0.9106 192,129,328 +0.00(+0.50%)
Apr 22, 2016 0.9126 0.9188 0.9030 0.9061 223,703,072 -0.00(-0.38%)
Apr 21, 2016 0.9108 0.9151 0.9056 0.9096 178,336,320 -0.00(-0.11%)
Apr 20, 2016 0.9056 0.9161 0.9046 0.9106 200,322,000 +0.00(+0.39%)
Apr 19, 2016 0.9271 0.9288 0.9013 0.9071 309,373,664 -0.02(-1.79%)
Apr 18, 2016 0.9258 0.9258 0.9146 0.9236 307,535,808 -0.00(-0.43%)
Apr 15, 2016 0.9201 0.9358 0.9171 0.9276 437,286,656 +0.01(+0.79%)
Apr 14, 2016 0.9153 0.9243 0.9116 0.9203 416,866,240 +0.00(+0.27%)
Apr 13, 2016 0.8993 0.9181 0.8993 0.9178 350,962,848 +0.02(+2.51%)
Apr 12, 2016 0.8993 0.9006 0.8779 0.8954 292,974,624 -0.00(-0.11%)
Apr 11, 2016 0.8961 0.9111 0.8934 0.8964 387,800,512 +0.01(+0.62%)
Apr 08, 2016 0.8924 0.8981 0.8820 0.8909 256,119,840 +0.01(+0.65%)
Apr 07, 2016 0.8886 0.8966 0.8814 0.8851 378,360,960 -0.01(-1.03%)
Apr 06, 2016 0.8819 0.8949 0.8651 0.8944 453,678,016 +0.00(+0.14%)
Apr 05, 2016 0.8864 0.9013 0.8829 0.8931 339,808,832 -0.00(-0.14%)
Apr 04, 2016 0.9106 0.9153 0.8909 0.8944 394,226,688 -0.01(-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.