Skip to main content

NVIDIA Corp (NQ: NVDA )

907.54 +5.04 (+0.56%)
Streaming Delayed Price Updated: 12:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 6.802 6.946 6.751 6.897 30,968,206 +0.17(+2.49%)
Oct 29, 2015 6.858 6.929 6.717 6.730 33,642,664 -0.24(-3.45%)
Oct 28, 2015 6.958 6.970 6.858 6.970 22,317,664 +0.06(+0.81%)
Oct 27, 2015 6.885 6.957 6.880 6.914 21,416,154 -0.00(-0.07%)
Oct 26, 2015 6.956 6.973 6.856 6.919 25,444,044 -0.03(-0.45%)
Oct 23, 2015 6.965 6.997 6.861 6.951 39,257,936 +0.05(+0.67%)
Oct 22, 2015 6.742 6.926 6.732 6.905 31,547,224 +0.24(+3.61%)
Oct 21, 2015 6.793 6.834 6.652 6.664 39,759,200 -0.09(-1.30%)
Oct 20, 2015 6.732 6.783 6.681 6.751 27,229,584 -0.01(-0.14%)
Oct 19, 2015 6.795 6.826 6.683 6.761 30,305,220 -0.01(-0.18%)
Oct 16, 2015 6.691 6.837 6.674 6.773 46,108,648 +0.10(+1.57%)
Oct 15, 2015 6.664 6.805 6.596 6.669 54,093,432 +0.02(+0.26%)
Oct 14, 2015 6.426 6.755 6.418 6.652 62,951,660 +0.23(+3.64%)
Oct 13, 2015 6.355 6.456 6.333 6.418 30,688,944 +0.01(+0.19%)
Oct 12, 2015 6.345 6.443 6.298 6.406 23,403,036 +0.07(+1.07%)
Oct 09, 2015 6.328 6.389 6.219 6.338 43,522,728 -0.02(-0.38%)
Oct 08, 2015 6.299 6.379 6.192 6.362 47,305,056 +0.04(+0.58%)
Oct 07, 2015 6.275 6.389 6.173 6.326 31,892,996 +0.07(+1.05%)
Oct 06, 2015 6.114 6.287 6.090 6.260 46,728,216 +0.08(+1.30%)
Oct 05, 2015 6.068 6.255 6.037 6.180 49,566,516 +0.15(+2.50%)
Oct 02, 2015 5.845 6.029 5.784 6.029 39,707,436 +0.15(+2.61%)
Oct 01, 2015 5.993 6.010 5.706 5.876 50,314,528 -0.12(-1.95%)
Sep 30, 2015 5.818 6.000 5.784 5.993 57,212,644 +0.23(+3.96%)
Sep 29, 2015 5.725 5.774 5.645 5.764 39,150,648 +0.10(+1.76%)
Sep 28, 2015 5.740 5.775 5.628 5.665 40,677,832 -0.08(-1.31%)
Sep 25, 2015 5.769 5.852 5.684 5.740 38,015,380 +0.04(+0.73%)
Sep 24, 2015 5.558 5.757 5.473 5.699 39,325,284 +0.11(+1.91%)
Sep 23, 2015 5.570 5.626 5.548 5.592 16,620,856 +0.03(+0.48%)
Sep 22, 2015 5.597 5.636 5.535 5.565 23,481,994 -0.16(-2.72%)
Sep 21, 2015 5.670 5.733 5.640 5.721 28,984,204 +0.06(+1.03%)
Sep 18, 2015 5.589 5.711 5.555 5.662 33,564,836 -0.00(-0.09%)
Sep 17, 2015 5.713 5.764 5.655 5.667 27,625,830 +0.05(+0.91%)
Sep 16, 2015 5.567 5.648 5.525 5.616 17,841,800 +0.04(+0.70%)
Sep 15, 2015 5.519 5.606 5.502 5.577 33,725,896 +0.06(+1.10%)
Sep 14, 2015 5.533 5.550 5.487 5.516 19,791,264 +0.01(+0.18%)
Sep 11, 2015 5.429 5.543 5.406 5.507 31,011,984 +0.02(+0.31%)
Sep 10, 2015 5.373 5.558 5.347 5.490 36,718,188 +0.09(+1.57%)
Sep 09, 2015 5.531 5.577 5.392 5.405 29,757,624 -0.11(-1.98%)
Sep 08, 2015 5.417 5.536 5.395 5.514 24,516,444 +0.23(+4.28%)
Sep 04, 2015 5.322 5.288 5.288 5.288 29,612,226 -0.13(-2.33%)
Sep 03, 2015 5.480 5.507 5.405 5.414 26,998,848 +0.01(+0.27%)
Sep 02, 2015 5.385 5.402 5.295 5.400 35,377,976 +0.16(+3.01%)
Sep 01, 2015 5.307 5.397 5.203 5.242 36,341,108 -0.22(-4.09%)
Aug 31, 2015 5.499 5.538 5.442 5.465 22,556,056 -0.06(-1.10%)
Aug 28, 2015 5.502 5.560 5.462 5.526 33,002,876 +0.02(+0.44%)
Aug 27, 2015 5.358 5.504 5.327 5.502 47,688,888 +0.20(+3.76%)
Aug 26, 2015 5.091 5.307 5.052 5.302 63,223,840 +0.37(+7.54%)
Aug 25, 2015 5.256 5.276 4.935 4.930 64,028,280 -0.10(-2.08%)
Aug 24, 2015 4.928 5.307 4.862 5.035 70,152,112 -0.18(-3.54%)
Aug 21, 2015 5.349 5.439 5.215 5.220 39,349,584 -0.17(-3.11%)
Aug 20, 2015 5.526 5.553 5.361 5.388 43,901,632 -0.20(-3.61%)
Aug 19, 2015 5.604 5.666 5.529 5.589 25,632,868 -0.02(-0.39%)
Aug 18, 2015 5.645 5.684 5.570 5.611 29,520,728 -0.05(-0.91%)
Aug 17, 2015 5.689 5.689 5.593 5.663 28,280,502 -0.04(-0.64%)
Aug 14, 2015 5.689 5.733 5.656 5.699 22,164,944 +0.00(+0.08%)
Aug 13, 2015 5.750 5.762 5.680 5.694 28,591,412 -0.05(-0.84%)
Aug 12, 2015 5.636 5.784 5.636 5.743 39,660,400 +0.01(+0.25%)
Aug 11, 2015 5.673 5.784 5.673 5.728 44,915,116 -0.03(-0.50%)
Aug 10, 2015 5.525 5.798 5.491 5.757 68,385,136 +0.19(+3.48%)
Aug 07, 2015 5.438 5.658 5.297 5.564 145,106,704 +0.61(+12.37%)
Aug 06, 2015 4.970 5.007 4.869 4.951 67,559,984 -0.03(-0.63%)
Aug 05, 2015 5.053 5.058 4.972 4.983 24,227,600 +0.05(+1.03%)
Aug 04, 2015 4.895 4.946 4.876 4.932 26,854,848 +0.02(+0.39%)
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.