NVIDIA Corp (NQ: NVDA )

578.34 USD +4.29 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 106.74 106.74 106.74 0 -4.69(-4.21%)
Dec 29, 2016 104.90 111.49 102.80 111.43 54,269,898 +2.18(+2.00%)
Dec 28, 2016 119.60 119.93 108.69 109.25 57,279,756 -8.07(-6.88%)
Dec 27, 2016 112.06 117.36 111.22 117.32 29,791,531 +7.54(+6.87%)
Dec 23, 2016 109.78 109.78 109.78 0 +2.67(+2.49%)
Dec 22, 2016 106.82 108.87 106.53 107.11 17,959,209 +1.28(+1.21%)
Dec 21, 2016 105.64 105.95 103.71 105.83 14,395,519 +0.66(+0.63%)
Dec 20, 2016 104.58 106.13 104.12 105.17 21,186,943 +3.54(+3.48%)
Dec 19, 2016 99.70 102.45 99.00 101.63 18,608,088 +1.22(+1.22%)
Dec 16, 2016 99.83 100.70 97.73 100.41 27,238,183 +1.70(+1.72%)
Dec 15, 2016 96.90 99.94 96.60 98.71 18,658,287 +2.26(+2.34%)
Dec 14, 2016 92.54 97.11 91.57 96.45 24,582,253 +5.28(+5.79%)
Dec 13, 2016 90.09 92.29 90.05 91.17 9,655,080 +1.58(+1.76%)
Dec 12, 2016 89.85 89.95 87.55 89.59 15,024,039 -2.23(-2.43%)
Dec 09, 2016 94.20 94.27 90.71 91.82 9,557,799 -1.66(-1.78%)
Dec 08, 2016 95.19 96.62 93.05 93.48 9,533,742 -1.59(-1.67%)
Dec 07, 2016 92.84 95.30 92.10 95.07 12,013,662 +1.68(+1.80%)
Dec 06, 2016 92.21 93.73 91.57 93.39 12,467,894 +1.51(+1.64%)
Dec 05, 2016 89.99 92.61 89.00 91.88 15,053,460 +3.43(+3.88%)
Dec 02, 2016 86.25 88.80 85.12 88.45 11,957,300 +0.81(+0.92%)
Dec 01, 2016 92.10 92.17 84.78 87.64 25,878,568 -4.56(-4.95%)
Nov 30, 2016 93.60 94.16 92.10 92.20 11,006,423 -1.05(-1.13%)
Nov 29, 2016 94.00 94.44 92.53 93.25 11,106,219 -0.86(-0.91%)
Nov 28, 2016 93.87 94.74 93.61 94.11 6,963,820 -0.05(-0.05%)
Nov 25, 2016 94.42 95.10 93.41 94.16 4,889,078 +0.19(+0.20%)
Nov 23, 2016 93.97 93.97 93.97 0 +0.32(+0.34%)
Nov 22, 2016 93.30 93.74 92.38 93.65 8,253,355 +0.67(+0.72%)
Nov 21, 2016 94.09 94.35 92.40 92.98 10,906,948 -0.38(-0.41%)
Nov 18, 2016 92.39 94.33 91.80 93.36 14,401,499 +0.97(+1.05%)
Nov 17, 2016 92.31 94.79 90.65 92.39 20,815,296 +0.76(+0.83%)
Nov 16, 2016 87.34 92.56 86.36 91.63 24,694,113 +5.44(+6.31%)
Nov 15, 2016 84.29 87.45 83.93 86.19 15,597,223 +2.55(+3.05%)
Nov 14, 2016 88.09 88.19 83.62 83.64 33,707,975 -4.33(-4.92%)
Nov 11, 2016 79.51 88.77 78.50 87.97 54,383,633 +20.20(+29.81%)
Nov 10, 2016 71.49 71.50 68.50 67.77 21,038,593 -2.19(-3.13%)
Nov 09, 2016 69.23 70.90 68.74 69.96 11,409,486 -1.20(-1.69%)
Nov 08, 2016 71.54 71.77 70.50 71.16 10,731,842 -0.11(-0.15%)
Nov 07, 2016 69.55 71.72 69.50 71.27 12,187,828 +3.70(+5.48%)
Nov 04, 2016 67.51 68.73 66.57 67.57 8,219,490 -0.39(-0.57%)
Nov 03, 2016 69.08 69.14 66.64 67.96 7,741,593 -0.80(-1.16%)
Nov 02, 2016 69.58 70.52 68.64 68.76 7,393,901 -0.29(-0.42%)
Nov 01, 2016 71.42 71.81 68.29 69.05 11,827,707 -2.11(-2.97%)
Oct 31, 2016 70.79 71.62 70.75 71.16 6,309,718 +0.60(+0.85%)
Oct 28, 2016 71.02 72.10 70.43 70.56 7,271,374 -0.12(-0.17%)
Oct 27, 2016 72.71 72.85 70.39 70.68 9,716,130 -1.48(-2.05%)
Oct 26, 2016 71.27 72.95 71.20 72.16 8,344,131 +0.29(+0.40%)
Oct 25, 2016 70.59 72.30 70.25 71.87 9,934,921 +1.16(+1.64%)
Oct 24, 2016 68.00 70.79 67.99 70.71 8,494,098 +3.17(+4.69%)
Oct 21, 2016 67.49 67.66 66.90 67.54 6,987,654 -0.19(-0.28%)
Oct 20, 2016 67.25 67.95 66.30 67.73 7,801,592 +1.26(+1.90%)
Oct 19, 2016 66.16 66.78 65.82 66.47 4,976,452 -0.14(-0.21%)
Oct 18, 2016 66.52 66.99 66.25 66.61 6,733,773 +1.00(+1.52%)
Oct 17, 2016 65.98 66.60 65.52 65.61 4,882,140 -0.38(-0.58%)
Oct 14, 2016 66.15 66.60 65.60 65.99 8,265,851 +0.64(+0.98%)
Oct 13, 2016 65.65 65.80 63.70 65.35 9,752,265 -1.08(-1.63%)
Oct 12, 2016 65.86 66.78 65.31 66.43 10,497,996 +0.30(+0.45%)
Oct 11, 2016 66.88 66.98 65.62 66.13 9,713,416 -0.97(-1.45%)
Oct 10, 2016 67.20 67.56 66.47 67.10 7,195,012 +0.25(+0.37%)
Oct 07, 2016 67.79 67.97 66.66 66.85 7,156,502 -0.49(-0.73%)
Oct 06, 2016 67.41 67.83 66.26 67.34 8,999,067 -0.89(-1.30%)
Oct 05, 2016 68.88 69.58 68.02 68.23 7,632,388 -0.07(-0.10%)
Oct 04, 2016 68.55 69.70 67.79 68.30 7,039,170 -0.15(-0.22%)
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.