Skip to main content

NVIDIA Corp (NQ: NVDA )

884.55 +6.19 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 11.32 11.50 11.31 11.47 41,992,748 +0.20(+1.79%)
May 27, 2016 11.22 11.27 11.27 11.27 28,241,380 +0.06(+0.55%)
May 26, 2016 11.11 11.29 11.08 11.21 31,548,468 +0.12(+1.06%)
May 25, 2016 11.17 11.22 11.00 11.09 46,702,528 -0.05(-0.42%)
May 24, 2016 10.91 11.17 10.88 11.14 42,327,076 +0.26(+2.43%)
May 23, 2016 10.90 10.95 10.81 10.88 42,216,396 +0.02(+0.16%)
May 20, 2016 10.73 10.90 10.72 10.86 39,916,292 +0.19(+1.79%)
May 19, 2016 10.58 10.74 10.56 10.67 40,711,960 +0.05(+0.44%)
May 18, 2016 10.29 10.74 10.29 10.62 55,219,052 +0.26(+2.55%)
May 17, 2016 10.29 10.43 10.16 10.36 64,132,596 +0.02(+0.21%)
May 16, 2016 9.962 10.48 9.930 10.33 99,291,960 +0.30(+2.95%)
May 13, 2016 9.599 10.04 9.599 10.04 215,385,152 +1.33(+15.21%)
May 12, 2016 8.896 8.935 8.556 8.713 68,367,472 -0.12(-1.36%)
May 11, 2016 8.835 8.931 8.786 8.833 33,488,596 +0.02(+0.28%)
May 10, 2016 8.695 8.823 8.612 8.808 27,512,590 +0.17(+1.93%)
May 09, 2016 8.676 8.713 8.570 8.641 34,021,412 -0.01(-0.14%)
May 06, 2016 8.551 8.677 8.534 8.654 18,702,552 +0.09(+1.03%)
May 05, 2016 8.585 8.666 8.502 8.566 25,198,486 +0.05(+0.60%)
May 04, 2016 8.607 8.615 8.426 8.514 53,662,016 -0.20(-2.28%)
May 03, 2016 8.717 8.752 8.637 8.713 22,865,146 -0.11(-1.19%)
May 02, 2016 8.786 8.872 8.744 8.818 26,136,704 +0.12(+1.32%)
Apr 29, 2016 8.830 8.850 8.607 8.703 32,855,260 -0.16(-1.85%)
Apr 28, 2016 9.082 9.136 8.845 8.867 38,909,764 -0.27(-2.98%)
Apr 27, 2016 8.913 9.144 8.897 9.139 35,967,152 +0.20(+2.28%)
Apr 26, 2016 8.982 9.085 8.896 8.935 21,895,548 +0.01(+0.08%)
Apr 25, 2016 8.886 8.977 8.862 8.928 19,595,690 +0.04(+0.50%)
Apr 22, 2016 8.948 9.009 8.853 8.884 22,815,966 -0.03(-0.38%)
Apr 21, 2016 8.931 8.972 8.879 8.918 18,188,912 -0.01(-0.11%)
Apr 20, 2016 8.879 8.982 8.869 8.928 20,431,278 +0.03(+0.39%)
Apr 19, 2016 9.090 9.107 8.837 8.894 31,553,696 -0.16(-1.79%)
Apr 18, 2016 9.077 9.077 8.967 9.055 31,366,250 -0.04(-0.43%)
Apr 15, 2016 9.021 9.175 8.992 9.095 44,599,824 +0.07(+0.79%)
Apr 14, 2016 8.975 9.063 8.938 9.024 42,517,100 +0.02(+0.27%)
Apr 13, 2016 8.818 9.002 8.818 8.999 35,795,468 +0.22(+2.51%)
Apr 12, 2016 8.818 8.830 8.607 8.779 29,881,122 -0.01(-0.11%)
Apr 11, 2016 8.786 8.933 8.759 8.788 39,552,624 +0.05(+0.62%)
Apr 08, 2016 8.749 8.806 8.648 8.735 26,122,224 +0.06(+0.65%)
Apr 07, 2016 8.713 8.791 8.641 8.678 38,589,860 -0.09(-1.03%)
Apr 06, 2016 8.646 8.774 8.482 8.769 46,271,612 +0.01(+0.14%)
Apr 05, 2016 8.690 8.837 8.656 8.757 34,657,844 -0.01(-0.14%)
Apr 04, 2016 8.928 8.975 8.735 8.769 40,208,040 -0.09(-0.97%)
Apr 01, 2016 8.673 8.859 8.607 8.855 35,548,808 +0.13(+1.46%)
Mar 31, 2016 8.798 8.818 8.659 8.727 38,770,976 -0.03(-0.36%)
Mar 30, 2016 8.700 8.879 8.695 8.759 38,448,112 +0.09(+1.05%)
Mar 29, 2016 8.495 8.688 8.475 8.668 26,721,016 +0.14(+1.61%)
Mar 28, 2016 8.431 8.568 8.421 8.531 27,087,060 +0.09(+1.01%)
Mar 24, 2016 8.357 8.446 8.446 8.446 25,001,650 +0.01(+0.15%)
Mar 23, 2016 8.328 8.495 8.291 8.433 43,786,800 +0.14(+1.71%)
Mar 22, 2016 8.279 8.349 8.188 8.291 24,700,620 -0.01(-0.18%)
Mar 21, 2016 8.208 8.308 8.120 8.306 34,475,156 +0.02(+0.30%)
Mar 18, 2016 8.134 8.389 8.083 8.281 55,678,172 +0.24(+3.02%)
Mar 17, 2016 8.078 8.117 7.930 8.039 36,098,492 -0.07(-0.85%)
Mar 16, 2016 7.814 8.134 7.777 8.108 37,115,472 +0.24(+2.99%)
Mar 15, 2016 7.870 7.921 7.735 7.872 23,089,018 -0.04(-0.50%)
Mar 14, 2016 7.855 7.943 7.818 7.912 19,424,640 +0.02(+0.25%)
Mar 11, 2016 7.875 7.894 7.782 7.892 28,313,018 +0.13(+1.70%)
Mar 10, 2016 7.818 7.863 7.603 7.760 29,199,322 -0.01(-0.16%)
Mar 09, 2016 7.845 7.856 7.672 7.772 22,738,658 -0.00(-0.06%)
Mar 08, 2016 7.841 7.887 7.751 7.777 28,061,904 -0.14(-1.82%)
Mar 07, 2016 7.929 7.983 7.817 7.921 24,517,838 -0.05(-0.65%)
Mar 04, 2016 8.059 8.066 7.912 7.973 17,892,696 -0.02(-0.31%)
Mar 03, 2016 8.059 8.093 7.890 7.997 30,819,152 -0.07(-0.88%)
Mar 02, 2016 7.978 8.098 7.963 8.068 23,866,404 +0.05(+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.