Skip to main content

NVIDIA Corp (NQ: NVDA )

908.48 +5.98 (+0.66%)
Streaming Delayed Price Updated: 10:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 5.500 5.538 5.442 5.465 22,555,294 -0.06(-1.10%)
Aug 28, 2015 5.502 5.560 5.462 5.526 33,001,760 +0.02(+0.44%)
Aug 27, 2015 5.359 5.504 5.327 5.502 47,687,276 +0.20(+3.76%)
Aug 26, 2015 5.091 5.307 5.052 5.303 63,221,704 +0.37(+7.54%)
Aug 25, 2015 5.256 5.276 4.935 4.931 64,026,116 -0.10(-2.08%)
Aug 24, 2015 4.928 5.307 4.863 5.035 70,149,744 -0.18(-3.54%)
Aug 21, 2015 5.349 5.439 5.215 5.220 39,348,256 -0.17(-3.11%)
Aug 20, 2015 5.526 5.553 5.361 5.388 43,900,152 -0.20(-3.61%)
Aug 19, 2015 5.604 5.666 5.529 5.590 25,632,002 -0.02(-0.39%)
Aug 18, 2015 5.645 5.684 5.570 5.611 29,519,730 -0.05(-0.91%)
Aug 17, 2015 5.690 5.690 5.593 5.663 28,279,550 -0.04(-0.64%)
Aug 14, 2015 5.690 5.733 5.656 5.699 22,164,198 +0.00(+0.08%)
Aug 13, 2015 5.750 5.762 5.680 5.695 28,590,448 -0.05(-0.84%)
Aug 12, 2015 5.636 5.784 5.636 5.743 39,659,064 +0.01(+0.25%)
Aug 11, 2015 5.673 5.784 5.673 5.728 44,913,604 -0.03(-0.50%)
Aug 10, 2015 5.525 5.799 5.491 5.757 68,382,832 +0.19(+3.48%)
Aug 07, 2015 5.438 5.658 5.297 5.564 145,101,824 +0.61(+12.37%)
Aug 06, 2015 4.971 5.007 4.869 4.951 67,557,712 -0.03(-0.63%)
Aug 05, 2015 5.053 5.058 4.972 4.983 24,226,784 +0.05(+1.03%)
Aug 04, 2015 4.896 4.946 4.876 4.932 26,853,944 +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.