Skip to main content

NVIDIA Corp (NQ: NVDA )

906.56 +4.06 (+0.45%)
Streaming Delayed Price Updated: 1:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 6.904 7.161 6.877 7.148 31,808,496 +0.30(+4.42%)
Jan 28, 2016 6.977 7.002 6.731 6.845 28,353,478 -0.08(-1.09%)
Jan 27, 2016 6.994 7.015 6.788 6.921 23,733,080 -0.08(-1.18%)
Jan 26, 2016 6.950 7.032 6.878 7.004 23,353,244 +0.07(+0.99%)
Jan 25, 2016 6.941 7.020 6.920 6.936 27,733,716 -0.01(-0.11%)
Jan 22, 2016 6.914 6.989 6.899 6.943 26,431,110 +0.16(+2.34%)
Jan 21, 2016 6.779 6.889 6.640 6.784 49,321,024 +0.08(+1.16%)
Jan 20, 2016 6.543 6.792 6.455 6.706 49,292,484 +0.04(+0.55%)
Jan 19, 2016 6.753 6.943 6.642 6.670 46,484,696 +0.05(+0.81%)
Jan 15, 2016 6.716 6.616 6.616 6.616 86,199,360 -0.38(-5.44%)
Jan 14, 2016 6.994 7.077 6.789 6.997 61,488,448 -0.14(-2.02%)
Jan 13, 2016 7.421 7.470 7.133 7.141 49,342,580 -0.22(-3.05%)
Jan 12, 2016 7.373 7.473 7.314 7.365 48,078,992 +0.12(+1.68%)
Jan 11, 2016 7.238 7.294 7.114 7.243 41,937,772 +0.01(+0.17%)
Jan 08, 2016 7.485 7.492 7.215 7.231 40,819,880 -0.16(-2.15%)
Jan 07, 2016 7.502 7.554 7.292 7.390 66,093,572 -0.31(-3.96%)
Jan 06, 2016 7.895 7.931 7.604 7.695 46,017,492 -0.33(-4.14%)
Jan 05, 2016 8.049 8.161 7.931 8.027 50,166,508 +0.13(+1.61%)
Jan 04, 2016 7.880 7.944 7.819 7.900 36,676,440 -0.14(-1.79%)
Dec 31, 2015 8.136 8.044 8.044 8.044 15,215,388 -0.10(-1.29%)
Dec 30, 2015 8.212 8.283 8.146 8.149 18,462,036 -0.07(-0.86%)
Dec 29, 2015 8.092 8.244 8.070 8.219 20,862,140 +0.13(+1.63%)
Dec 28, 2015 8.009 8.088 7.897 8.088 14,549,533 -0.01(-0.09%)
Dec 24, 2015 8.044 8.095 8.095 8.095 5,372,836 +0.03(+0.35%)
Dec 23, 2015 8.049 8.099 8.034 8.067 12,550,847 +0.03(+0.38%)
Dec 22, 2015 8.053 8.117 7.988 8.036 13,311,494 +0.01(+0.11%)
Dec 21, 2015 7.929 8.036 7.858 8.028 29,115,320 +0.18(+2.35%)
Dec 18, 2015 7.917 7.997 7.834 7.844 40,556,164 -0.13(-1.62%)
Dec 17, 2015 8.107 8.190 7.968 7.973 26,036,638 -0.12(-1.51%)
Dec 16, 2015 8.063 8.122 7.995 8.095 24,201,290 +0.05(+0.61%)
Dec 15, 2015 8.039 8.102 7.995 8.046 31,479,586 +0.10(+1.23%)
Dec 14, 2015 7.936 7.992 7.855 7.948 28,306,330 +0.02(+0.25%)
Dec 11, 2015 7.968 8.024 7.912 7.929 23,287,092 -0.12(-1.49%)
Dec 10, 2015 8.007 8.092 7.980 8.049 24,228,892 +0.07(+0.83%)
Dec 09, 2015 8.188 8.236 7.900 7.983 38,177,260 -0.21(-2.53%)
Dec 08, 2015 7.980 8.224 7.929 8.190 32,215,848 +0.11(+1.36%)
Dec 07, 2015 8.234 8.234 8.056 8.080 34,165,808 -0.16(-1.90%)
Dec 04, 2015 7.914 8.251 7.914 8.236 46,995,620 +0.32(+4.07%)
Dec 03, 2015 7.995 8.070 7.875 7.914 25,267,146 -0.02(-0.22%)
Dec 02, 2015 8.005 8.088 7.914 7.931 30,140,330 -0.06(-0.76%)
Dec 01, 2015 7.809 8.000 7.807 7.992 41,949,400 +0.25(+3.25%)
Nov 30, 2015 7.668 7.775 7.660 7.741 33,472,694 +0.08(+1.05%)
Nov 27, 2015 7.612 7.685 7.573 7.660 8,913,213 +0.06(+0.84%)
Nov 25, 2015 7.592 7.597 7.597 7.597 14,167,619 -0.01(-0.13%)
Nov 24, 2015 7.546 7.673 7.512 7.607 20,019,848 +0.06(+0.81%)
Nov 23, 2015 7.724 7.724 7.518 7.546 24,847,120 -0.11(-1.50%)
Nov 20, 2015 7.651 7.704 7.604 7.660 24,559,612 +0.07(+0.87%)
Nov 19, 2015 7.599 7.670 7.538 7.595 26,026,226 +0.02(+0.29%)
Nov 18, 2015 7.421 7.582 7.340 7.573 35,874,316 +0.18(+2.46%)
Nov 17, 2015 7.410 7.454 7.360 7.391 26,432,152 +0.00(+0.00%)
Nov 16, 2015 7.340 7.396 7.281 7.391 35,398,432 +0.15(+2.01%)
Nov 13, 2015 7.398 7.430 7.208 7.245 30,123,090 -0.15(-1.97%)
Nov 12, 2015 7.401 7.469 7.359 7.391 29,930,164 -0.03(-0.36%)
Nov 11, 2015 7.495 7.549 7.391 7.418 63,767,724 -0.07(-0.97%)
Nov 10, 2015 7.537 7.578 7.330 7.490 56,788,576 -0.15(-1.91%)
Nov 09, 2015 7.595 7.658 7.529 7.636 50,650,408 -0.03(-0.44%)
Nov 06, 2015 7.403 7.765 7.250 7.670 120,544,896 +0.93(+13.86%)
Nov 05, 2015 6.849 6.867 6.717 6.737 49,147,896 -0.08(-1.14%)
Nov 04, 2015 6.909 6.960 6.783 6.815 45,477,780 -0.11(-1.65%)
Nov 03, 2015 6.936 6.975 6.851 6.929 38,743,260 -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.