Skip to main content

NVIDIA Corp (NQ: NVDA )

131.88 +2.27 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 6.903 7.161 6.877 7.147 31,811,150 +0.30(+4.42%)
Jan 28, 2016 6.977 7.001 6.730 6.845 28,355,844 -0.08(-1.09%)
Jan 27, 2016 6.994 7.014 6.787 6.920 23,735,060 -0.08(-1.18%)
Jan 26, 2016 6.950 7.032 6.878 7.003 23,355,194 +0.07(+0.99%)
Jan 25, 2016 6.940 7.019 6.919 6.935 27,736,032 -0.01(-0.11%)
Jan 22, 2016 6.913 6.989 6.899 6.942 26,433,318 +0.16(+2.34%)
Jan 21, 2016 6.779 6.889 6.640 6.784 49,325,144 +0.08(+1.16%)
Jan 20, 2016 6.542 6.791 6.454 6.706 49,296,600 +0.04(+0.55%)
Jan 19, 2016 6.752 6.942 6.641 6.669 46,488,576 +0.05(+0.81%)
Jan 15, 2016 6.715 6.615 6.615 6.615 86,206,560 -0.38(-5.44%)
Jan 14, 2016 6.994 7.077 6.789 6.996 61,493,580 -0.14(-2.02%)
Jan 13, 2016 7.421 7.470 7.133 7.140 49,346,700 -0.22(-3.05%)
Jan 12, 2016 7.372 7.472 7.313 7.365 48,083,004 +0.12(+1.68%)
Jan 11, 2016 7.238 7.294 7.113 7.243 41,941,272 +0.01(+0.17%)
Jan 08, 2016 7.484 7.491 7.215 7.230 40,823,288 -0.16(-2.15%)
Jan 07, 2016 7.501 7.553 7.291 7.389 66,099,092 -0.31(-3.96%)
Jan 06, 2016 7.894 7.931 7.604 7.694 46,021,336 -0.33(-4.13%)
Jan 05, 2016 8.048 8.160 7.931 8.026 50,170,696 +0.13(+1.61%)
Jan 04, 2016 7.879 7.943 7.818 7.899 36,679,504 -0.14(-1.79%)
Dec 31, 2015 8.136 8.043 8.043 8.043 15,216,658 -0.10(-1.29%)
Dec 30, 2015 8.211 8.282 8.145 8.148 18,463,578 -0.07(-0.86%)
Dec 29, 2015 8.092 8.243 8.070 8.219 20,863,882 +0.13(+1.63%)
Dec 28, 2015 8.009 8.087 7.897 8.087 14,550,747 -0.01(-0.09%)
Dec 24, 2015 8.043 8.094 8.094 8.094 5,373,285 +0.03(+0.35%)
Dec 23, 2015 8.048 8.098 8.033 8.066 12,551,895 +0.03(+0.38%)
Dec 22, 2015 8.053 8.116 7.987 8.036 13,312,605 +0.01(+0.11%)
Dec 21, 2015 7.928 8.036 7.858 8.027 29,117,750 +0.18(+2.35%)
Dec 18, 2015 7.916 7.997 7.833 7.843 40,559,548 -0.13(-1.62%)
Dec 17, 2015 8.106 8.189 7.967 7.972 26,038,812 -0.12(-1.51%)
Dec 16, 2015 8.062 8.121 7.994 8.094 24,203,310 +0.05(+0.61%)
Dec 15, 2015 8.038 8.102 7.994 8.045 31,482,214 +0.10(+1.23%)
Dec 14, 2015 7.936 7.992 7.854 7.948 28,308,692 +0.02(+0.25%)
Dec 11, 2015 7.967 8.023 7.911 7.928 23,289,036 -0.12(-1.49%)
Dec 10, 2015 8.006 8.092 7.980 8.048 24,230,914 +0.07(+0.83%)
Dec 09, 2015 8.187 8.236 7.899 7.982 38,180,448 -0.21(-2.53%)
Dec 08, 2015 7.980 8.224 7.928 8.189 32,218,536 +0.11(+1.36%)
Dec 07, 2015 8.233 8.233 8.055 8.080 34,168,660 -0.16(-1.90%)
Dec 04, 2015 7.914 8.250 7.914 8.236 46,999,540 +0.32(+4.07%)
Dec 03, 2015 7.994 8.070 7.875 7.914 25,269,254 -0.02(-0.22%)
Dec 02, 2015 8.004 8.087 7.914 7.931 30,142,846 -0.06(-0.76%)
Dec 01, 2015 7.809 7.999 7.806 7.992 41,952,904 +0.25(+3.25%)
Nov 30, 2015 7.667 7.775 7.660 7.740 33,475,488 +0.08(+1.05%)
Nov 27, 2015 7.611 7.684 7.572 7.660 8,913,957 +0.06(+0.84%)
Nov 25, 2015 7.592 7.596 7.596 7.596 14,168,802 -0.01(-0.13%)
Nov 24, 2015 7.545 7.672 7.511 7.606 20,021,520 +0.06(+0.81%)
Nov 23, 2015 7.723 7.723 7.517 7.545 24,849,194 -0.11(-1.50%)
Nov 20, 2015 7.650 7.704 7.604 7.660 24,561,662 +0.07(+0.87%)
Nov 19, 2015 7.599 7.670 7.538 7.594 26,028,398 +0.02(+0.29%)
Nov 18, 2015 7.421 7.582 7.339 7.572 35,877,312 +0.18(+2.46%)
Nov 17, 2015 7.410 7.453 7.359 7.390 26,434,358 +0.00(+0.00%)
Nov 16, 2015 7.339 7.395 7.281 7.390 35,401,388 +0.15(+2.01%)
Nov 13, 2015 7.397 7.429 7.208 7.244 30,125,606 -0.15(-1.97%)
Nov 12, 2015 7.400 7.468 7.359 7.390 29,932,664 -0.03(-0.36%)
Nov 11, 2015 7.495 7.548 7.390 7.417 63,773,048 -0.07(-0.97%)
Nov 10, 2015 7.536 7.577 7.329 7.490 56,793,316 -0.15(-1.91%)
Nov 09, 2015 7.594 7.658 7.529 7.636 50,654,636 -0.03(-0.44%)
Nov 06, 2015 7.402 7.765 7.249 7.670 120,554,960 +0.93(+13.86%)
Nov 05, 2015 6.848 6.866 6.717 6.736 49,152,000 -0.08(-1.14%)
Nov 04, 2015 6.909 6.960 6.782 6.814 45,481,580 -0.11(-1.65%)
Nov 03, 2015 6.936 6.975 6.851 6.928 38,746,496 -0.05(-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.