NVIDIA Corp (NQ: NVDA )

569.72 USD +23.11 (+4.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 35.92 36.00 35.35 35.63 9,496,556 -0.13(-0.36%)
Mar 30, 2016 35.52 36.25 35.50 35.76 9,417,474 +0.37(+1.05%)
Mar 29, 2016 34.68 35.47 34.60 35.39 6,545,041 +0.56(+1.61%)
Mar 28, 2016 34.42 34.98 34.38 34.83 6,634,700 +0.35(+1.02%)
Mar 24, 2016 34.12 34.48 34.48 34.48 6,123,900 +0.05(+0.15%)
Mar 23, 2016 34.00 34.68 33.85 34.43 10,725,132 +0.58(+1.71%)
Mar 22, 2016 33.80 34.08 33.43 33.85 6,050,166 -0.06(-0.18%)
Mar 21, 2016 33.51 33.92 33.15 33.91 8,444,339 +0.10(+0.30%)
Mar 18, 2016 33.21 34.25 33.00 33.81 13,637,802 +0.99(+3.02%)
Mar 17, 2016 32.98 33.14 32.37 32.82 8,841,959 -0.28(-0.85%)
Mar 16, 2016 31.90 33.21 31.75 33.10 9,091,058 +0.96(+2.99%)
Mar 15, 2016 32.13 32.34 31.58 32.14 5,655,420 -0.16(-0.50%)
Mar 14, 2016 32.07 32.43 31.92 32.30 4,757,868 +0.08(+0.25%)
Mar 11, 2016 32.15 32.23 31.77 32.22 6,934,986 +0.54(+1.70%)
Mar 10, 2016 31.92 32.10 31.04 31.68 7,152,077 -0.05(-0.16%)
Mar 09, 2016 32.03 32.08 31.32 31.73 5,569,603 -0.02(-0.06%)
Mar 08, 2016 32.01 32.20 31.64 31.75 6,873,478 -0.59(-1.82%)
Mar 07, 2016 32.37 32.59 31.92 32.34 6,005,395 -0.21(-0.65%)
Mar 04, 2016 32.90 32.93 32.30 32.55 4,382,634 -0.10(-0.31%)
Mar 03, 2016 32.90 33.04 32.21 32.65 7,548,838 -0.29(-0.88%)
Mar 02, 2016 32.57 33.06 32.51 32.94 5,845,833 +0.19(+0.58%)
Mar 01, 2016 31.44 32.75 31.39 32.75 8,715,212 +1.39(+4.43%)
Feb 29, 2016 31.61 32.02 31.34 31.36 8,083,551 -0.32(-1.01%)
Feb 26, 2016 32.04 32.12 31.36 31.68 9,049,073 -0.21(-0.66%)
Feb 25, 2016 31.94 32.05 31.32 31.89 8,740,267 +0.07(+0.22%)
Feb 24, 2016 31.47 31.87 30.60 31.82 8,420,905 +0.22(+0.70%)
Feb 23, 2016 31.27 31.89 31.12 31.60 9,233,530 +0.08(+0.25%)
Feb 22, 2016 30.88 31.87 30.82 31.52 11,241,592 +1.08(+3.55%)
Feb 19, 2016 29.88 30.71 29.65 30.44 13,140,732 +0.40(+1.33%)
Feb 18, 2016 29.93 30.98 29.90 30.04 26,716,155 +2.38(+8.60%)
Feb 17, 2016 27.33 27.92 27.22 27.66 19,235,290 +0.67(+2.48%)
Feb 16, 2016 26.10 27.03 26.02 26.99 12,127,823 +1.26(+4.90%)
Feb 12, 2016 25.70 25.73 25.73 25.73 8,520,400 +0.43(+1.70%)
Feb 11, 2016 24.78 25.56 24.78 25.30 8,503,635 -0.13(-0.51%)
Feb 10, 2016 25.65 26.39 25.29 25.43 8,394,980 -0.06(-0.24%)
Feb 09, 2016 24.92 26.21 24.80 25.49 10,634,300 +0.27(+1.07%)
Feb 08, 2016 26.03 26.16 24.85 25.22 15,220,495 -1.21(-4.58%)
Feb 05, 2016 28.02 28.33 26.35 26.43 15,010,685 -1.78(-6.31%)
Feb 04, 2016 28.24 28.85 27.93 28.21 8,703,450 +0.01(+0.04%)
Feb 03, 2016 28.28 28.41 27.55 28.20 8,169,351 +0.14(+0.50%)
Feb 02, 2016 29.00 29.15 27.86 28.06 8,547,710 -1.24(-4.23%)
Feb 01, 2016 29.26 29.45 29.01 29.30 7,246,899 +0.01(+0.03%)
Jan 29, 2016 28.29 29.34 28.18 29.29 7,762,622 +1.24(+4.42%)
Jan 28, 2016 28.59 28.69 27.58 28.05 6,919,451 -0.31(-1.09%)
Jan 27, 2016 28.66 28.75 27.82 28.36 5,791,878 -0.34(-1.18%)
Jan 26, 2016 28.48 28.82 28.18 28.70 5,699,182 +0.28(+0.99%)
Jan 25, 2016 28.44 28.76 28.36 28.42 6,768,203 -0.03(-0.11%)
Jan 22, 2016 28.33 28.64 28.27 28.45 6,450,312 +0.65(+2.34%)
Jan 21, 2016 27.78 28.23 27.21 27.80 12,036,422 +0.32(+1.16%)
Jan 20, 2016 26.81 27.83 26.45 27.48 12,029,457 +0.15(+0.55%)
Jan 19, 2016 27.67 28.45 27.21 27.33 11,344,237 +0.22(+0.81%)
Jan 15, 2016 27.52 27.11 27.11 27.11 21,036,300 -1.56(-5.44%)
Jan 14, 2016 28.66 29.00 27.82 28.67 15,005,789 -0.59(-2.02%)
Jan 13, 2016 30.41 30.61 29.23 29.26 12,041,682 -0.92(-3.05%)
Jan 12, 2016 30.21 30.62 29.97 30.18 11,733,313 +0.50(+1.68%)
Jan 11, 2016 29.66 29.89 29.15 29.68 10,234,595 +0.05(+0.17%)
Jan 08, 2016 30.67 30.70 29.57 29.63 9,961,782 -0.65(-2.15%)
Jan 07, 2016 30.74 30.95 29.88 30.28 16,129,635 -1.25(-3.96%)
Jan 06, 2016 32.35 32.50 31.16 31.53 11,230,220 -1.36(-4.13%)
Jan 05, 2016 32.98 33.44 32.50 32.89 12,242,756 +0.52(+1.61%)
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.