NVIDIA Corp (NQ: NVDA )

119.33 +5.96 (+5.26%)
Streaming Delayed Price Updated: 1:37 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 2.667 2.667 2.667 0 -0.12(-4.21%)
Dec 29, 2016 2.621 2.786 2.569 2.784 2,172,042,752 +0.05(+2.00%)
Dec 28, 2016 2.988 2.997 2.716 2.730 2,292,506,368 -0.20(-6.88%)
Dec 27, 2016 2.800 2.932 2.779 2.931 1,192,345,728 +0.19(+6.87%)
Dec 23, 2016 2.743 2.743 2.743 0 +0.07(+2.49%)
Dec 22, 2016 2.669 2.720 2.662 2.676 718,780,928 +0.03(+1.21%)
Dec 21, 2016 2.639 2.647 2.591 2.644 576,151,488 +0.02(+0.63%)
Dec 20, 2016 2.613 2.652 2.602 2.628 847,964,544 +0.09(+3.48%)
Dec 19, 2016 2.491 2.560 2.474 2.539 744,751,040 +0.03(+1.21%)
Dec 16, 2016 2.494 2.516 2.442 2.509 1,090,153,216 +0.04(+1.72%)
Dec 15, 2016 2.421 2.497 2.414 2.466 746,760,192 +0.06(+2.34%)
Dec 14, 2016 2.312 2.426 2.288 2.410 983,854,848 +0.13(+5.79%)
Dec 13, 2016 2.251 2.306 2.250 2.278 386,425,024 +0.04(+1.76%)
Dec 12, 2016 2.245 2.247 2.187 2.238 601,306,752 -0.06(-2.43%)
Dec 09, 2016 2.354 2.355 2.266 2.294 382,531,552 -0.04(-1.78%)
Dec 08, 2016 2.378 2.414 2.325 2.336 381,568,736 -0.04(-1.67%)
Dec 07, 2016 2.320 2.381 2.301 2.375 480,822,496 +0.04(+1.80%)
Dec 06, 2016 2.304 2.342 2.288 2.333 499,002,208 +0.04(+1.64%)
Dec 05, 2016 2.248 2.314 2.224 2.296 602,484,288 +0.09(+3.88%)
Dec 02, 2016 2.155 2.219 2.127 2.210 478,566,720 +0.02(+0.92%)
Dec 01, 2016 2.301 2.303 2.118 2.190 1,035,737,280 -0.11(-4.95%)
Nov 30, 2016 2.339 2.353 2.301 2.304 440,509,792 -0.03(-1.13%)
Nov 29, 2016 2.349 2.360 2.312 2.330 444,503,936 -0.02(-0.91%)
Nov 28, 2016 2.345 2.367 2.339 2.351 278,712,800 -0.00(-0.05%)
Nov 25, 2016 2.359 2.376 2.334 2.353 195,675,440 +0.00(+0.20%)
Nov 23, 2016 2.348 2.348 2.348 0 +0.01(+0.35%)
Nov 22, 2016 2.331 2.342 2.308 2.340 330,336,160 +0.02(+0.72%)
Nov 21, 2016 2.351 2.357 2.309 2.323 436,544,800 -0.01(-0.41%)
Nov 18, 2016 2.308 2.357 2.294 2.333 576,412,352 +0.02(+1.05%)
Nov 17, 2016 2.306 2.368 2.265 2.308 833,121,216 +0.02(+0.83%)
Nov 16, 2016 2.182 2.312 2.158 2.289 988,368,768 +0.14(+6.31%)
Nov 15, 2016 2.106 2.185 2.097 2.153 624,270,592 +0.06(+3.05%)
Nov 14, 2016 2.201 2.203 2.089 2.090 1,349,143,936 -0.11(-4.92%)
Nov 11, 2016 1.987 2.218 1.961 2.198 2,176,676,096 +0.50(+29.81%)
Nov 10, 2016 1.786 1.786 1.711 1.693 842,058,496 -0.05(-3.13%)
Nov 09, 2016 1.730 1.771 1.717 1.748 456,658,624 -0.03(-1.69%)
Nov 08, 2016 1.787 1.793 1.761 1.778 429,536,288 -0.00(-0.15%)
Nov 07, 2016 1.738 1.792 1.736 1.781 487,811,360 +0.09(+5.48%)
Nov 04, 2016 1.687 1.717 1.663 1.688 328,980,736 -0.01(-0.57%)
Nov 03, 2016 1.726 1.727 1.665 1.698 309,853,152 -0.02(-1.16%)
Nov 02, 2016 1.738 1.762 1.715 1.718 295,936,960 -0.01(-0.42%)
Nov 01, 2016 1.784 1.794 1.706 1.725 473,397,696 -0.05(-2.97%)
Oct 31, 2016 1.769 1.790 1.768 1.778 252,543,120 +0.01(+0.85%)
Oct 28, 2016 1.774 1.801 1.760 1.763 291,032,896 -0.00(-0.17%)
Oct 27, 2016 1.817 1.820 1.759 1.766 388,882,944 -0.04(-2.05%)
Oct 26, 2016 1.781 1.823 1.779 1.803 333,969,408 +0.01(+0.40%)
Oct 25, 2016 1.764 1.806 1.755 1.796 397,639,936 +0.03(+1.64%)
Oct 24, 2016 1.699 1.769 1.699 1.767 339,971,776 +0.08(+4.69%)
Oct 21, 2016 1.686 1.690 1.671 1.687 279,677,152 -0.00(-0.28%)
Oct 20, 2016 1.680 1.698 1.656 1.692 312,254,592 +0.03(+1.90%)
Oct 19, 2016 1.653 1.668 1.644 1.661 199,179,856 -0.00(-0.21%)
Oct 18, 2016 1.662 1.674 1.655 1.664 269,515,712 +0.02(+1.52%)
Oct 17, 2016 1.648 1.664 1.637 1.639 195,405,072 -0.01(-0.58%)
Oct 14, 2016 1.653 1.664 1.639 1.649 330,836,320 +0.02(+0.98%)
Oct 13, 2016 1.640 1.644 1.592 1.633 390,329,248 -0.03(-1.63%)
Oct 12, 2016 1.645 1.668 1.632 1.660 420,176,736 +0.01(+0.45%)
Oct 11, 2016 1.671 1.673 1.639 1.652 388,774,336 -0.02(-1.45%)
Oct 10, 2016 1.679 1.688 1.661 1.676 287,976,544 +0.01(+0.37%)
Oct 07, 2016 1.694 1.698 1.665 1.670 286,435,200 -0.01(-0.73%)
Oct 06, 2016 1.684 1.695 1.655 1.682 360,182,880 -0.02(-1.30%)
Oct 05, 2016 1.721 1.738 1.699 1.705 305,482,272 -0.00(-0.10%)
Oct 04, 2016 1.713 1.741 1.694 1.706 281,739,040 -0.00(-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.