NVIDIA Corp (NQ: NVDA )

166.94 -4.30 (-2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 14.10 14.31 13.85 14.28 40,958,656 +0.23(+1.64%)
Jul 28, 2016 14.05 14.15 14.00 14.04 22,181,032 +0.03(+0.21%)
Jul 27, 2016 14.28 14.30 13.93 14.02 44,663,784 -0.14(-1.01%)
Jul 26, 2016 14.04 14.23 14.02 14.16 51,441,856 +0.24(+1.71%)
Jul 25, 2016 13.75 13.95 13.69 13.92 31,250,036 +0.25(+1.85%)
Jul 22, 2016 13.35 13.67 13.26 13.67 31,576,660 +0.36(+2.72%)
Jul 21, 2016 13.53 13.57 13.26 13.30 36,130,788 -0.25(-1.84%)
Jul 20, 2016 13.43 13.63 13.37 13.55 29,645,708 +0.17(+1.31%)
Jul 19, 2016 13.23 13.43 13.21 13.38 38,265,000 +0.14(+1.04%)
Jul 18, 2016 13.34 13.36 13.19 13.24 25,298,552 +0.07(+0.51%)
Jul 15, 2016 13.16 13.23 12.96 13.18 42,861,428 -0.15(-1.16%)
Jul 14, 2016 13.27 13.45 13.15 13.33 31,682,192 +0.13(+1.02%)
Jul 13, 2016 13.22 13.30 13.18 13.20 32,456,120 -0.00(-0.04%)
Jul 12, 2016 13.15 13.32 12.98 13.20 43,673,380 +0.19(+1.50%)
Jul 11, 2016 12.89 13.10 12.88 13.01 44,871,908 +0.29(+2.30%)
Jul 08, 2016 12.35 12.77 12.22 12.71 48,193,092 +0.49(+4.01%)
Jul 07, 2016 11.99 12.27 11.94 12.22 39,536,768 +0.38(+3.25%)
Jul 05, 2016 11.60 11.86 11.51 11.84 37,107,436 +0.17(+1.48%)
Jul 01, 2016 11.69 11.66 11.66 11.66 21,848,800 -0.09(-0.74%)
Jun 30, 2016 11.68 11.82 11.59 11.75 43,085,700 +0.09(+0.77%)
Jun 29, 2016 11.57 11.75 11.54 11.66 31,889,444 +0.19(+1.63%)
Jun 28, 2016 11.53 11.54 11.32 11.47 38,191,720 +0.16(+1.46%)
Jun 27, 2016 11.34 11.43 11.15 11.31 44,999,348 -0.12(-1.07%)
Jun 24, 2016 11.62 11.84 11.32 11.43 101,768,448 -0.69(-5.69%)
Jun 23, 2016 11.92 12.13 11.91 12.12 29,763,044 +0.32(+2.67%)
Jun 22, 2016 11.84 11.92 11.79 11.81 20,260,864 -0.01(-0.08%)
Jun 21, 2016 11.94 11.97 11.80 11.82 21,249,844 -0.07(-0.61%)
Jun 20, 2016 11.87 12.04 11.86 11.89 29,376,920 +0.21(+1.80%)
Jun 17, 2016 11.90 11.90 11.63 11.68 47,100,192 -0.21(-1.75%)
Jun 16, 2016 11.75 11.91 11.64 11.89 24,642,872 +0.05(+0.40%)
Jun 15, 2016 11.82 11.94 11.69 11.84 30,103,460 +0.12(+1.02%)
Jun 14, 2016 11.67 11.78 11.54 11.72 29,834,156 +0.02(+0.19%)
Jun 13, 2016 11.56 11.92 11.56 11.70 47,558,296 +0.15(+1.28%)
Jun 10, 2016 11.71 11.81 11.54 11.55 40,002,368 -0.29(-2.49%)
Jun 09, 2016 11.51 11.86 11.48 11.85 47,216,068 +0.30(+2.60%)
Jun 08, 2016 11.59 11.63 11.45 11.54 23,461,724 -0.04(-0.32%)
Jun 07, 2016 11.63 11.70 11.58 11.58 19,335,068 +0.02(+0.19%)
Jun 06, 2016 11.65 11.74 11.50 11.56 32,250,764 -0.06(-0.52%)
Jun 03, 2016 11.67 11.69 11.41 11.62 46,107,456 -0.17(-1.40%)
Jun 02, 2016 11.77 11.88 11.65 11.79 32,889,296 +0.08(+0.70%)
Jun 01, 2016 11.62 11.81 11.59 11.70 38,707,068 +0.02(+0.19%)
May 31, 2016 11.53 11.70 11.52 11.68 41,249,612 +0.21(+1.79%)
May 27, 2016 11.43 11.47 11.47 11.47 27,741,600 +0.06(+0.55%)
May 26, 2016 11.31 11.49 11.28 11.41 30,990,164 +0.12(+1.06%)
May 25, 2016 11.38 11.42 11.20 11.29 45,876,044 -0.05(-0.42%)
May 24, 2016 11.11 11.38 11.07 11.34 41,578,024 +0.24(+2.16%)
May 23, 2016 11.13 11.17 11.03 11.10 41,361,908 +0.02(+0.16%)
May 20, 2016 10.96 11.13 10.94 11.08 39,108,360 +0.20(+1.79%)
May 19, 2016 10.80 10.96 10.78 10.89 39,887,924 +0.05(+0.44%)
May 18, 2016 10.50 10.96 10.50 10.84 54,101,380 +0.27(+2.55%)
May 17, 2016 10.50 10.64 10.37 10.57 62,834,508 +0.02(+0.21%)
May 16, 2016 10.17 10.70 10.13 10.55 97,282,224 +0.30(+2.95%)
May 13, 2016 9.797 10.25 9.797 10.24 211,025,616 +1.35(+15.21%)
May 12, 2016 9.080 9.120 8.732 8.893 66,983,668 -0.12(-1.36%)
May 11, 2016 9.018 9.115 8.967 9.015 32,810,764 +0.03(+0.28%)
May 10, 2016 8.875 9.005 8.790 8.990 26,955,716 +0.17(+1.93%)
May 09, 2016 8.855 8.893 8.748 8.820 33,332,796 -0.01(-0.14%)
May 06, 2016 8.727 8.856 8.710 8.832 18,324,000 +0.09(+1.03%)
May 05, 2016 8.762 8.845 8.678 8.742 24,688,452 +0.05(+0.60%)
May 04, 2016 8.785 8.793 8.600 8.690 52,575,860 -0.20(-2.28%)
May 03, 2016 8.898 8.932 8.815 8.893 22,402,340 -0.11(-1.19%)
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.