Skip to main content

NVIDIA Corp (NQ: NVDA )

175.81 +4.12 (+2.40%)
Streaming Delayed Price Updated: 11:54 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 45.31 46.01 45.28 45.92 10,493,038 +0.81(+1.79%)
May 27, 2016 44.91 45.11 45.11 45.11 7,056,882 +0.25(+0.55%)
May 26, 2016 44.47 45.19 44.34 44.86 7,883,249 +0.47(+1.06%)
May 25, 2016 44.72 44.90 44.04 44.39 11,669,905 -0.19(-0.42%)
May 24, 2016 43.66 44.72 43.54 44.58 10,576,579 +1.06(+2.43%)
May 23, 2016 43.64 43.81 43.26 43.52 10,548,925 +0.07(+0.16%)
May 20, 2016 42.95 43.63 42.89 43.45 9,974,181 +0.76(+1.79%)
May 19, 2016 42.34 42.99 42.28 42.69 10,173,001 +0.19(+0.44%)
May 18, 2016 41.17 42.98 41.17 42.50 13,797,995 +1.06(+2.55%)
May 17, 2016 41.17 41.74 40.64 41.44 16,025,289 +0.09(+0.21%)
May 16, 2016 39.87 41.95 39.74 41.36 24,810,822 +1.19(+2.95%)
May 13, 2016 38.42 40.19 38.42 40.17 53,819,892 +5.30(+15.21%)
May 12, 2016 35.60 35.76 34.24 34.87 17,083,488 -0.48(-1.36%)
May 11, 2016 35.36 35.74 35.16 35.35 8,368,044 +0.10(+0.28%)
May 10, 2016 34.80 35.31 34.47 35.25 6,874,775 +0.67(+1.93%)
May 09, 2016 34.72 34.87 34.30 34.58 8,501,184 -0.05(-0.14%)
May 06, 2016 34.22 34.73 34.15 34.63 4,673,346 +0.35(+1.03%)
May 05, 2016 34.36 34.68 34.02 34.28 6,296,533 +0.21(+0.60%)
May 04, 2016 34.45 34.48 33.72 34.07 13,408,927 -0.79(-2.28%)
May 03, 2016 34.89 35.02 34.56 34.87 5,713,484 -0.42(-1.19%)
May 02, 2016 35.16 35.50 34.99 35.29 6,530,973 +0.46(+1.32%)
Apr 29, 2016 35.34 35.42 34.45 34.83 8,209,788 -0.66(-1.85%)
Apr 28, 2016 36.35 36.56 35.40 35.48 9,722,672 -1.09(-2.98%)
Apr 27, 2016 35.67 36.59 35.61 36.57 8,987,380 +0.81(+2.28%)
Apr 26, 2016 35.95 36.36 35.60 35.76 5,471,203 +0.03(+0.08%)
Apr 25, 2016 35.56 35.93 35.47 35.73 4,896,521 +0.18(+0.50%)
Apr 22, 2016 35.81 36.05 35.43 35.55 5,701,195 -0.14(-0.38%)
Apr 21, 2016 35.74 35.91 35.53 35.69 4,544,999 -0.04(-0.11%)
Apr 20, 2016 35.53 35.95 35.49 35.73 5,105,315 +0.14(+0.39%)
Apr 19, 2016 36.38 36.45 35.37 35.59 7,884,557 -0.65(-1.79%)
Apr 18, 2016 36.33 36.33 35.89 36.24 7,837,718 -0.16(-0.43%)
Apr 15, 2016 36.10 36.72 35.99 36.40 11,144,490 +0.28(+0.79%)
Apr 14, 2016 35.92 36.27 35.77 36.11 10,624,064 +0.10(+0.27%)
Apr 13, 2016 35.29 36.02 35.29 36.01 8,944,480 +0.88(+2.51%)
Apr 12, 2016 35.29 35.34 34.45 35.13 7,466,618 -0.04(-0.11%)
Apr 11, 2016 35.16 35.75 35.05 35.17 9,883,308 +0.22(+0.62%)
Apr 08, 2016 35.01 35.24 34.61 34.96 6,527,354 +0.23(+0.65%)
Apr 07, 2016 34.87 35.18 34.58 34.73 9,642,736 -0.36(-1.03%)
Apr 06, 2016 34.60 35.11 33.95 35.09 11,562,232 +0.05(+0.14%)
Apr 05, 2016 34.78 35.37 34.64 35.04 8,660,214 -0.05(-0.14%)
Apr 04, 2016 35.73 35.92 34.96 35.09 10,047,083 -0.34(-0.97%)
Apr 01, 2016 34.71 35.46 34.45 35.44 8,882,845 +0.51(+1.46%)
Mar 31, 2016 35.21 35.29 34.65 34.93 9,687,992 -0.13(-0.36%)
Mar 30, 2016 34.82 35.53 34.80 35.05 9,607,316 +0.36(+1.05%)
Mar 29, 2016 33.99 34.77 33.92 34.69 6,676,979 +0.55(+1.61%)
Mar 28, 2016 33.74 34.29 33.70 34.14 6,768,445 +0.34(+1.02%)
Mar 24, 2016 33.45 33.80 33.80 33.80 6,247,348 +0.05(+0.15%)
Mar 23, 2016 33.33 33.99 33.18 33.75 10,941,334 +0.57(+1.71%)
Mar 22, 2016 33.13 33.41 32.77 33.18 6,172,128 -0.06(-0.18%)
Mar 21, 2016 32.85 33.25 32.49 33.24 8,614,564 +0.10(+0.30%)
Mar 18, 2016 32.55 33.57 32.35 33.14 13,912,719 +0.97(+3.02%)
Mar 17, 2016 32.33 32.49 31.73 32.17 9,020,199 -0.27(-0.85%)
Mar 16, 2016 31.27 32.55 31.12 32.45 9,274,320 +0.94(+2.99%)
Mar 15, 2016 31.50 31.70 30.96 31.50 5,769,424 -0.16(-0.50%)
Mar 14, 2016 31.44 31.79 31.29 31.66 4,853,779 +0.08(+0.25%)
Mar 11, 2016 31.51 31.59 31.14 31.58 7,074,784 +0.53(+1.70%)
Mar 10, 2016 31.29 31.47 30.43 31.05 7,296,252 -0.05(-0.16%)
Mar 09, 2016 31.40 31.44 30.70 31.10 5,681,877 -0.02(-0.06%)
Mar 08, 2016 31.38 31.56 31.02 31.12 7,012,037 -0.58(-1.82%)
Mar 07, 2016 31.73 31.95 31.28 31.70 6,126,454 -0.21(-0.65%)
Mar 04, 2016 32.25 32.28 31.66 31.91 4,470,981 -0.10(-0.31%)
Mar 03, 2016 32.25 32.39 31.57 32.00 7,701,011 -0.28(-0.88%)
Mar 02, 2016 31.93 32.41 31.87 32.29 5,963,676 +0.19(+0.58%)
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.