Skip to main content

NVIDIA Corp (NQ: NVDA )

171.69 +10.49 (+6.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 92.30 92.85 90.82 90.92 11,161,903 -1.04(-1.13%)
Nov 29, 2016 92.69 93.12 91.24 91.95 11,263,108 -0.85(-0.91%)
Nov 28, 2016 92.56 93.42 92.31 92.80 7,062,192 -0.05(-0.05%)
Nov 25, 2016 93.10 93.78 92.11 92.85 4,958,142 +0.19(+0.20%)
Nov 23, 2016 92.66 92.66 92.66 0 +0.45(+0.49%)
Nov 22, 2016 91.86 92.30 90.96 92.21 8,382,476 +0.66(+0.72%)
Nov 21, 2016 92.64 92.90 90.98 91.55 11,077,584 -0.37(-0.41%)
Nov 18, 2016 90.97 92.88 90.39 91.92 14,626,807 +0.95(+1.05%)
Nov 17, 2016 90.89 93.33 89.25 90.97 21,140,946 +0.75(+0.83%)
Nov 16, 2016 85.99 91.13 85.03 90.22 25,080,444 +5.36(+6.31%)
Nov 15, 2016 82.99 86.10 82.64 84.86 15,841,237 +2.51(+3.05%)
Nov 14, 2016 86.73 86.83 82.33 82.35 34,235,328 -4.26(-4.92%)
Nov 11, 2016 78.29 87.40 77.29 86.61 55,234,448 +19.89(+29.81%)
Nov 10, 2016 70.39 70.40 67.44 66.73 21,367,736 -2.16(-3.13%)
Nov 09, 2016 68.16 69.81 67.68 68.88 11,587,984 -1.18(-1.69%)
Nov 08, 2016 70.44 70.66 69.41 70.06 10,899,739 -0.11(-0.15%)
Nov 07, 2016 68.48 70.62 68.43 70.17 12,378,503 +3.64(+5.48%)
Nov 04, 2016 66.47 67.67 65.55 66.53 8,348,081 -0.38(-0.57%)
Nov 03, 2016 68.02 68.08 65.61 66.91 7,862,708 -0.79(-1.16%)
Nov 02, 2016 68.51 69.43 67.58 67.70 7,509,576 -0.29(-0.42%)
Nov 01, 2016 70.32 70.70 67.24 67.99 12,012,748 -2.08(-2.97%)
Oct 31, 2016 69.70 70.52 69.66 70.06 6,408,432 +0.59(+0.85%)
Oct 28, 2016 69.93 70.99 69.35 69.47 7,385,132 -0.12(-0.17%)
Oct 27, 2016 71.59 71.73 69.30 69.59 9,868,136 -1.46(-2.05%)
Oct 26, 2016 70.17 71.83 70.10 71.05 8,474,673 +0.29(+0.40%)
Oct 25, 2016 69.50 71.19 69.17 70.76 10,090,350 +1.14(+1.64%)
Oct 24, 2016 66.95 69.70 66.94 69.62 8,626,986 +3.12(+4.69%)
Oct 21, 2016 66.45 66.62 65.87 66.50 7,096,974 -0.19(-0.28%)
Oct 20, 2016 66.21 66.90 65.28 66.69 7,923,646 +1.24(+1.90%)
Oct 19, 2016 65.14 65.75 64.81 65.45 5,054,307 -0.14(-0.21%)
Oct 18, 2016 65.50 65.96 65.23 65.58 6,839,121 +0.98(+1.52%)
Oct 17, 2016 64.96 65.57 64.51 64.60 4,958,520 -0.37(-0.58%)
Oct 14, 2016 65.13 65.57 64.59 64.97 8,395,168 +0.63(+0.98%)
Oct 13, 2016 64.64 64.79 62.72 64.34 9,904,837 -1.06(-1.63%)
Oct 12, 2016 64.85 65.75 64.30 65.41 10,662,234 +0.30(+0.45%)
Oct 11, 2016 65.85 65.95 64.61 65.11 9,865,380 -0.95(-1.45%)
Oct 10, 2016 66.16 66.52 65.45 66.07 7,307,576 +0.25(+0.37%)
Oct 07, 2016 66.75 66.92 65.63 65.82 7,268,463 -0.48(-0.73%)
Oct 06, 2016 66.37 66.79 65.24 66.30 9,139,855 -0.88(-1.30%)
Oct 05, 2016 67.82 68.51 66.97 67.18 7,751,794 -0.07(-0.10%)
Oct 04, 2016 67.49 68.63 66.75 67.25 7,149,296 -0.15(-0.22%)
Oct 03, 2016 67.46 68.44 67.28 67.40 6,136,913 -0.07(-0.10%)
Sep 30, 2016 66.73 68.12 66.33 67.46 10,907,430 +1.10(+1.66%)
Sep 29, 2016 65.64 66.57 65.03 66.36 8,542,339 +0.61(+0.93%)
Sep 28, 2016 65.61 65.80 64.91 65.75 8,114,026 +0.24(+0.36%)
Sep 27, 2016 63.10 65.61 63.07 65.52 10,219,024 +2.17(+3.42%)
Sep 26, 2016 63.22 63.60 62.55 63.35 5,840,500 -0.60(-0.94%)
Sep 23, 2016 64.10 64.28 63.66 63.95 7,011,345 -0.07(-0.11%)
Sep 22, 2016 64.24 64.43 63.65 64.02 7,837,510 +0.16(+0.25%)
Sep 21, 2016 62.31 63.98 62.30 63.86 8,536,733 +1.74(+2.81%)
Sep 20, 2016 63.41 63.41 61.77 62.12 8,407,235 -0.57(-0.91%)
Sep 19, 2016 62.52 64.25 62.24 62.69 10,590,555 +0.82(+1.32%)
Sep 16, 2016 61.94 62.28 61.16 61.87 22,914,112 +0.15(+0.24%)
Sep 15, 2016 59.57 61.79 59.43 61.72 13,084,036 +2.25(+3.79%)
Sep 14, 2016 59.09 59.67 58.59 59.47 8,109,230 +0.52(+0.89%)
Sep 13, 2016 59.67 60.36 58.61 58.95 11,978,669 -0.87(-1.45%)
Sep 12, 2016 57.83 59.93 56.43 59.81 15,186,820 +1.21(+2.07%)
Sep 09, 2016 61.00 61.34 58.09 58.60 17,716,872 -3.07(-4.98%)
Sep 08, 2016 61.17 61.77 60.47 61.68 8,018,737 +0.44(+0.72%)
Sep 07, 2016 61.95 62.25 60.88 61.23 10,103,586 -0.92(-1.47%)
Sep 06, 2016 61.78 62.15 61.47 62.15 7,781,138 +0.58(+0.94%)
Sep 02, 2016 62.31 61.57 61.57 61.57 8,205,089 -0.61(-0.98%)
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.