Skip to main content

NVIDIA Corp (NQ: NVDA )

907.17 +4.67 (+0.52%)
Streaming Delayed Price Updated: 10:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 26.84 27.11 26.66 26.90 36,772,016 -0.21(-0.76%)
Jan 30, 2017 27.33 27.35 26.59 27.11 50,319,348 -0.43(-1.57%)
Jan 27, 2017 27.09 27.57 26.82 27.54 47,891,572 +0.52(+1.93%)
Jan 26, 2017 26.59 27.09 26.30 27.02 46,535,240 +0.46(+1.73%)
Jan 25, 2017 26.87 26.93 26.20 26.56 53,075,172 +0.11(+0.43%)
Jan 24, 2017 25.99 26.51 25.85 26.44 43,356,896 +0.55(+2.13%)
Jan 23, 2017 25.58 26.09 25.55 25.89 37,526,312 +0.27(+1.04%)
Jan 20, 2017 26.14 26.31 25.41 25.63 49,923,436 -0.28(-1.09%)
Jan 19, 2017 25.40 26.23 25.37 25.91 65,385,304 +0.54(+2.15%)
Jan 18, 2017 24.70 25.43 24.42 25.37 66,345,508 +0.45(+1.82%)
Jan 17, 2017 25.38 25.43 24.78 24.91 58,893,724 -0.57(-2.24%)
Jan 13, 2017 25.48 25.48 25.48 0 -0.00(-0.01%)
Jan 12, 2017 25.68 25.80 25.04 25.49 63,439,872 -0.42(-1.64%)
Jan 11, 2017 26.12 26.17 25.66 25.91 53,295,936 -0.32(-1.23%)
Jan 10, 2017 26.56 26.90 26.03 26.23 89,310,552 -0.20(-0.76%)
Jan 09, 2017 25.50 26.61 25.50 26.43 92,896,704 +1.03(+4.05%)
Jan 06, 2017 25.34 25.69 24.93 25.40 83,491,808 +0.34(+1.34%)
Jan 05, 2017 25.75 26.07 24.90 25.07 99,820,160 -0.65(-2.54%)
Jan 04, 2017 25.48 25.99 25.02 25.72 121,588,336 +0.59(+2.33%)
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.