Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 8.829 8.848 8.606 8.701 32,860,220 -0.16(-1.85%)
Apr 28, 2016 9.081 9.135 8.843 8.865 38,915,636 -0.27(-2.98%)
Apr 27, 2016 8.912 9.142 8.896 9.137 35,972,580 +0.20(+2.28%)
Apr 26, 2016 8.981 9.083 8.895 8.934 21,898,854 +0.01(+0.08%)
Apr 25, 2016 8.885 8.976 8.861 8.927 19,598,648 +0.04(+0.50%)
Apr 22, 2016 8.946 9.008 8.852 8.883 22,819,410 -0.03(-0.38%)
Apr 21, 2016 8.929 8.971 8.878 8.917 18,191,658 -0.01(-0.11%)
Apr 20, 2016 8.878 8.981 8.868 8.927 20,434,362 +0.03(+0.39%)
Apr 19, 2016 9.088 9.105 8.836 8.892 31,558,460 -0.16(-1.79%)
Apr 18, 2016 9.076 9.076 8.966 9.054 31,370,984 -0.04(-0.43%)
Apr 15, 2016 9.020 9.174 8.991 9.093 44,606,556 +0.07(+0.79%)
Apr 14, 2016 8.973 9.061 8.937 9.022 42,523,516 +0.02(+0.27%)
Apr 13, 2016 8.816 9.000 8.816 8.998 35,800,872 +0.22(+2.51%)
Apr 12, 2016 8.816 8.829 8.606 8.777 29,885,632 -0.01(-0.11%)
Apr 11, 2016 8.785 8.932 8.758 8.787 39,558,596 +0.05(+0.62%)
Apr 08, 2016 8.748 8.804 8.646 8.733 26,126,166 +0.06(+0.65%)
Apr 07, 2016 8.711 8.790 8.640 8.677 38,595,684 -0.09(-1.03%)
Apr 06, 2016 8.645 8.772 8.481 8.768 46,278,596 +0.01(+0.14%)
Apr 05, 2016 8.689 8.836 8.655 8.755 34,663,076 -0.01(-0.14%)
Apr 04, 2016 8.927 8.973 8.733 8.768 40,214,112 -0.09(-0.97%)
Apr 01, 2016 8.672 8.858 8.606 8.853 35,554,172 +0.13(+1.46%)
Mar 31, 2016 8.797 8.816 8.657 8.726 38,776,828 -0.03(-0.36%)
Mar 30, 2016 8.699 8.878 8.694 8.758 38,453,916 +0.09(+1.05%)
Mar 29, 2016 8.493 8.687 8.474 8.667 26,725,048 +0.14(+1.61%)
Mar 28, 2016 8.430 8.567 8.420 8.530 27,091,150 +0.09(+1.02%)
Mar 24, 2016 8.356 8.444 8.444 8.444 25,005,424 +0.01(+0.15%)
Mar 23, 2016 8.327 8.493 8.290 8.432 43,793,412 +0.14(+1.71%)
Mar 22, 2016 8.278 8.348 8.187 8.290 24,704,350 -0.01(-0.18%)
Mar 21, 2016 8.207 8.307 8.119 8.305 34,480,360 +0.02(+0.30%)
Mar 18, 2016 8.133 8.388 8.082 8.280 55,686,576 +0.24(+3.02%)
Mar 17, 2016 8.077 8.116 7.928 8.038 36,103,944 -0.07(-0.85%)
Mar 16, 2016 7.812 8.133 7.776 8.106 37,121,076 +0.24(+2.99%)
Mar 15, 2016 7.869 7.920 7.734 7.871 23,092,502 -0.04(-0.50%)
Mar 14, 2016 7.854 7.942 7.817 7.910 19,427,572 +0.02(+0.25%)
Mar 11, 2016 7.874 7.893 7.781 7.891 28,317,292 +0.13(+1.70%)
Mar 10, 2016 7.817 7.861 7.602 7.759 29,203,730 -0.01(-0.16%)
Mar 09, 2016 7.844 7.855 7.670 7.771 22,742,090 -0.00(-0.06%)
Mar 08, 2016 7.839 7.886 7.750 7.776 28,066,140 -0.14(-1.82%)
Mar 07, 2016 7.928 7.981 7.816 7.920 24,521,538 -0.05(-0.65%)
Mar 04, 2016 8.057 8.065 7.910 7.972 17,895,398 -0.02(-0.31%)
Mar 03, 2016 8.057 8.092 7.888 7.996 30,823,804 -0.07(-0.88%)
Mar 02, 2016 7.976 8.096 7.962 8.067 23,870,006 +0.05(+0.58%)
Mar 01, 2016 7.700 8.021 7.688 8.021 35,586,404 +0.34(+4.43%)
Feb 29, 2016 7.741 7.842 7.675 7.680 33,007,172 -0.05(-0.65%)
Feb 26, 2016 7.818 7.837 7.652 7.730 37,084,268 -0.05(-0.66%)
Feb 25, 2016 7.794 7.821 7.643 7.782 35,818,740 +0.02(+0.22%)
Feb 24, 2016 7.679 7.776 7.467 7.765 34,509,952 +0.05(+0.70%)
Feb 23, 2016 7.630 7.782 7.594 7.711 37,840,196 +0.02(+0.25%)
Feb 22, 2016 7.535 7.777 7.521 7.691 46,069,492 +0.26(+3.55%)
Feb 19, 2016 7.291 7.494 7.235 7.428 53,852,412 +0.10(+1.33%)
Feb 18, 2016 7.303 7.558 7.296 7.330 109,486,248 +0.58(+8.60%)
Feb 17, 2016 6.669 6.813 6.642 6.749 78,828,696 +0.16(+2.48%)
Feb 16, 2016 6.369 6.596 6.349 6.586 49,701,380 +0.31(+4.90%)
Feb 12, 2016 6.271 6.278 6.278 6.278 34,917,696 +0.10(+1.70%)
Feb 11, 2016 6.047 6.237 6.047 6.174 34,848,992 -0.03(-0.51%)
Feb 10, 2016 6.259 6.440 6.171 6.205 34,403,708 -0.01(-0.24%)
Feb 09, 2016 6.081 6.396 6.052 6.220 43,580,732 +0.07(+1.07%)
Feb 08, 2016 6.352 6.383 6.064 6.154 62,375,548 -0.30(-4.58%)
Feb 05, 2016 6.837 6.913 6.430 6.449 61,515,720 -0.43(-6.31%)
Feb 04, 2016 6.891 7.040 6.815 6.884 35,667,860 +0.00(+0.04%)
Feb 03, 2016 6.901 6.931 6.723 6.881 33,479,054 +0.03(+0.50%)
Feb 02, 2016 7.076 7.113 6.798 6.847 35,029,616 -0.30(-4.23%)
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.