NVIDIA Corp (NQ: NVDA )

188.79 -1.53 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 6.995 7.143 6.942 7.093 30,115,860 +0.17(+2.49%)
Oct 29, 2015 7.053 7.125 6.907 6.920 32,716,708 -0.25(-3.45%)
Oct 28, 2015 7.155 7.168 7.053 7.168 21,703,408 +0.06(+0.81%)
Oct 27, 2015 7.080 7.154 7.075 7.110 20,826,712 -0.00(-0.07%)
Oct 26, 2015 7.152 7.170 7.050 7.115 24,743,740 -0.03(-0.45%)
Oct 23, 2015 7.162 7.195 7.055 7.147 38,177,428 +0.05(+0.67%)
Oct 22, 2015 6.933 7.122 6.923 7.100 30,678,940 +0.25(+3.61%)
Oct 21, 2015 6.985 7.027 6.840 6.853 38,664,896 -0.09(-1.30%)
Oct 20, 2015 6.923 6.975 6.870 6.942 26,480,136 -0.01(-0.14%)
Oct 19, 2015 6.987 7.019 6.872 6.952 29,471,120 -0.01(-0.18%)
Oct 16, 2015 6.880 7.030 6.862 6.965 44,839,588 +0.11(+1.57%)
Oct 15, 2015 6.853 6.997 6.782 6.857 52,604,604 +0.02(+0.26%)
Oct 14, 2015 6.607 6.946 6.600 6.840 61,219,024 +0.24(+3.64%)
Oct 13, 2015 6.535 6.639 6.513 6.600 29,844,284 +0.01(+0.19%)
Oct 12, 2015 6.525 6.625 6.476 6.588 22,758,908 +0.07(+1.07%)
Oct 09, 2015 6.508 6.570 6.395 6.518 42,324,840 -0.03(-0.38%)
Oct 08, 2015 6.478 6.560 6.367 6.543 46,003,064 +0.04(+0.58%)
Oct 07, 2015 6.452 6.570 6.348 6.505 31,015,196 +0.07(+1.05%)
Oct 06, 2015 6.287 6.465 6.263 6.438 45,442,104 +0.08(+1.30%)
Oct 05, 2015 6.240 6.433 6.207 6.355 48,202,284 +0.16(+2.50%)
Oct 02, 2015 6.010 6.200 5.947 6.200 38,614,556 +0.16(+2.61%)
Oct 01, 2015 6.162 6.180 5.867 6.043 48,929,708 -0.12(-1.95%)
Sep 30, 2015 5.982 6.170 5.947 6.162 55,637,964 +0.23(+3.96%)
Sep 29, 2015 5.888 5.938 5.805 5.928 38,073,092 +0.10(+1.76%)
Sep 28, 2015 5.902 5.939 5.787 5.825 39,558,244 -0.08(-1.31%)
Sep 25, 2015 5.933 6.018 5.845 5.902 36,969,072 +0.04(+0.73%)
Sep 24, 2015 5.715 5.920 5.628 5.860 38,242,924 +0.11(+1.91%)
Sep 23, 2015 5.728 5.785 5.705 5.750 16,163,396 +0.03(+0.48%)
Sep 22, 2015 5.755 5.795 5.691 5.723 22,835,692 -0.16(-2.72%)
Sep 21, 2015 5.830 5.895 5.800 5.883 28,186,464 +0.06(+1.03%)
Sep 18, 2015 5.747 5.872 5.713 5.822 32,641,020 -0.00(-0.09%)
Sep 17, 2015 5.875 5.928 5.815 5.827 26,865,476 +0.05(+0.91%)
Sep 16, 2015 5.725 5.808 5.681 5.775 17,350,736 +0.04(+0.70%)
Sep 15, 2015 5.675 5.765 5.657 5.735 32,797,648 +0.06(+1.10%)
Sep 14, 2015 5.690 5.707 5.643 5.673 19,246,544 +0.01(+0.18%)
Sep 11, 2015 5.582 5.700 5.559 5.662 30,158,432 +0.02(+0.31%)
Sep 10, 2015 5.525 5.715 5.499 5.645 35,707,584 +0.09(+1.57%)
Sep 09, 2015 5.688 5.735 5.545 5.558 28,938,596 -0.11(-1.98%)
Sep 08, 2015 5.570 5.692 5.548 5.670 23,841,672 +0.23(+4.28%)
Sep 04, 2015 5.473 5.438 5.438 5.438 28,797,200 -0.13(-2.33%)
Sep 03, 2015 5.635 5.662 5.558 5.567 26,255,752 +0.01(+0.27%)
Sep 02, 2015 5.537 5.555 5.445 5.553 34,404,260 +0.16(+3.01%)
Sep 01, 2015 5.457 5.550 5.350 5.390 35,340,880 -0.23(-4.09%)
Aug 31, 2015 5.655 5.695 5.596 5.620 21,935,240 -0.06(-1.10%)
Aug 28, 2015 5.657 5.718 5.616 5.683 32,094,528 +0.03(+0.44%)
Aug 27, 2015 5.510 5.660 5.478 5.657 46,376,332 +0.21(+3.76%)
Aug 26, 2015 5.235 5.457 5.195 5.452 61,483,712 +0.38(+7.54%)
Aug 25, 2015 5.405 5.425 5.075 5.070 62,266,012 -0.11(-2.08%)
Aug 24, 2015 5.067 5.457 5.000 5.178 68,221,296 -0.19(-3.54%)
Aug 21, 2015 5.500 5.593 5.362 5.367 38,266,556 -0.17(-3.11%)
Aug 20, 2015 5.683 5.710 5.513 5.540 42,693,316 -0.21(-3.61%)
Aug 19, 2015 5.763 5.826 5.685 5.747 24,927,368 -0.02(-0.39%)
Aug 18, 2015 5.805 5.845 5.728 5.770 28,708,220 -0.08(-1.33%)
Aug 17, 2015 5.875 5.875 5.775 5.848 27,387,492 -0.04(-0.64%)
Aug 14, 2015 5.875 5.920 5.840 5.885 21,465,044 +0.00(+0.09%)
Aug 13, 2015 5.938 5.950 5.865 5.880 27,688,584 -0.05(-0.84%)
Aug 12, 2015 5.820 5.973 5.820 5.930 38,408,048 +0.01(+0.25%)
Aug 11, 2015 5.857 5.973 5.857 5.915 43,496,836 -0.03(-0.50%)
Aug 10, 2015 5.705 5.987 5.670 5.945 66,225,744 +0.20(+3.48%)
Aug 07, 2015 5.615 5.843 5.470 5.745 140,524,688 +0.63(+12.37%)
Aug 06, 2015 5.133 5.170 5.027 5.112 65,426,652 -0.03(-0.63%)
Aug 05, 2015 5.218 5.223 5.134 5.145 23,462,568 +0.05(+1.03%)
Aug 04, 2015 5.055 5.107 5.035 5.093 26,006,856 +0.02(+0.39%)
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.