Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 0.7067 0.7330 0.7039 0.7317 310,758,496 +0.03(+4.42%)
Jan 28, 2016 0.7142 0.7167 0.6889 0.7007 277,004,096 -0.01(-1.09%)
Jan 27, 2016 0.7159 0.7180 0.6948 0.7084 231,864,352 -0.01(-1.18%)
Jan 26, 2016 0.7114 0.7198 0.7040 0.7169 228,153,488 +0.01(+0.99%)
Jan 25, 2016 0.7104 0.7185 0.7083 0.7099 270,949,248 -0.00(-0.11%)
Jan 22, 2016 0.7077 0.7154 0.7062 0.7107 258,223,216 +0.02(+2.34%)
Jan 21, 2016 0.6939 0.7052 0.6797 0.6944 481,850,144 +0.01(+1.16%)
Jan 20, 2016 0.6697 0.6952 0.6607 0.6864 481,571,296 +0.00(+0.55%)
Jan 19, 2016 0.6912 0.7107 0.6798 0.6827 454,140,128 +0.01(+0.81%)
Jan 15, 2016 0.6874 0.6772 0.6772 0.6772 842,139,264 -0.04(-5.44%)
Jan 14, 2016 0.7159 0.7244 0.6949 0.7162 600,721,792 -0.01(-2.02%)
Jan 13, 2016 0.7596 0.7646 0.7302 0.7309 482,060,704 -0.02(-3.05%)
Jan 12, 2016 0.7546 0.7649 0.7486 0.7539 469,715,872 +0.01(+1.68%)
Jan 11, 2016 0.7409 0.7466 0.7282 0.7414 409,718,176 +0.00(+0.17%)
Jan 08, 2016 0.7661 0.7669 0.7385 0.7401 398,796,736 -0.02(-2.15%)
Jan 07, 2016 0.7679 0.7732 0.7464 0.7564 645,712,384 -0.03(-3.96%)
Jan 06, 2016 0.8081 0.8118 0.7784 0.7876 449,575,712 -0.03(-4.13%)
Jan 05, 2016 0.8238 0.8353 0.8118 0.8216 490,110,240 +0.01(+1.61%)
Jan 04, 2016 0.8066 0.8131 0.8003 0.8086 358,316,704 -0.01(-1.79%)
Dec 31, 2015 0.8328 0.8233 0.8233 0.8233 148,649,312 -0.01(-1.29%)
Dec 30, 2015 0.8406 0.8478 0.8338 0.8341 180,368,000 -0.01(-0.86%)
Dec 29, 2015 0.8283 0.8438 0.8261 0.8413 203,816,224 +0.01(+1.63%)
Dec 28, 2015 0.8198 0.8278 0.8083 0.8278 142,144,128 -0.00(-0.09%)
Dec 24, 2015 0.8233 0.8286 0.8286 0.8286 52,490,840 +0.00(+0.35%)
Dec 23, 2015 0.8238 0.8289 0.8223 0.8257 122,617,632 +0.00(+0.38%)
Dec 22, 2015 0.8243 0.8308 0.8176 0.8226 130,048,896 +0.00(+0.11%)
Dec 21, 2015 0.8116 0.8226 0.8043 0.8217 284,447,072 +0.02(+2.35%)
Dec 18, 2015 0.8103 0.8186 0.8018 0.8028 396,220,320 -0.01(-1.62%)
Dec 17, 2015 0.8298 0.8383 0.8156 0.8161 254,369,360 -0.01(-1.51%)
Dec 16, 2015 0.8253 0.8313 0.8183 0.8286 236,438,608 +0.00(+0.61%)
Dec 15, 2015 0.8228 0.8293 0.8183 0.8236 307,545,152 +0.01(+1.23%)
Dec 14, 2015 0.8123 0.8181 0.8040 0.8136 276,543,488 +0.00(+0.25%)
Dec 11, 2015 0.8156 0.8213 0.8098 0.8116 227,507,200 -0.01(-1.49%)
Dec 10, 2015 0.8196 0.8283 0.8168 0.8238 236,708,256 +0.01(+0.83%)
Dec 09, 2015 0.8381 0.8431 0.8086 0.8171 372,979,232 -0.02(-2.53%)
Dec 08, 2015 0.8168 0.8418 0.8116 0.8383 314,738,176 +0.01(+1.36%)
Dec 07, 2015 0.8428 0.8428 0.8246 0.8271 333,788,640 -0.02(-1.90%)
Dec 04, 2015 0.8101 0.8446 0.8101 0.8431 459,131,680 +0.03(+4.07%)
Dec 03, 2015 0.8183 0.8261 0.8061 0.8101 246,851,664 -0.00(-0.22%)
Dec 02, 2015 0.8193 0.8278 0.8101 0.8118 294,461,088 -0.01(-0.76%)
Dec 01, 2015 0.7993 0.8188 0.7991 0.8181 409,831,808 +0.03(+3.25%)
Nov 30, 2015 0.7849 0.7958 0.7841 0.7924 327,017,152 +0.01(+1.05%)
Nov 27, 2015 0.7791 0.7866 0.7751 0.7841 87,079,144 +0.01(+0.84%)
Nov 25, 2015 0.7771 0.7776 0.7776 0.7776 138,412,960 -0.00(-0.13%)
Nov 24, 2015 0.7724 0.7854 0.7689 0.7786 195,587,296 +0.01(+0.81%)
Nov 23, 2015 0.7906 0.7906 0.7695 0.7724 242,748,160 -0.01(-1.50%)
Nov 20, 2015 0.7831 0.7886 0.7784 0.7841 239,939,296 +0.01(+0.87%)
Nov 19, 2015 0.7779 0.7851 0.7716 0.7774 254,267,632 +0.00(+0.29%)
Nov 18, 2015 0.7596 0.7761 0.7513 0.7751 350,480,224 +0.02(+2.08%)
Nov 17, 2015 0.7613 0.7658 0.7561 0.7593 257,280,816 +0.00(+0.00%)
Nov 16, 2015 0.7541 0.7598 0.7481 0.7593 344,555,296 +0.01(+2.01%)
Nov 13, 2015 0.7601 0.7633 0.7406 0.7443 293,207,040 -0.01(-1.97%)
Nov 12, 2015 0.7603 0.7673 0.7561 0.7593 291,329,184 -0.00(-0.36%)
Nov 11, 2015 0.7700 0.7755 0.7593 0.7621 620,691,520 -0.01(-0.97%)
Nov 10, 2015 0.7743 0.7785 0.7531 0.7695 552,759,040 -0.01(-1.91%)
Nov 09, 2015 0.7803 0.7868 0.7735 0.7845 493,012,416 -0.00(-0.44%)
Nov 06, 2015 0.7606 0.7978 0.7448 0.7880 1,173,339,520 +0.10(+13.86%)
Nov 05, 2015 0.7036 0.7055 0.6901 0.6921 478,387,488 -0.01(-1.14%)
Nov 04, 2015 0.7099 0.7151 0.6969 0.7001 442,663,968 -0.01(-1.65%)
Nov 03, 2015 0.7126 0.7166 0.7039 0.7119 377,112,640 -0.00(-0.70%)
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.