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

NVIDIA Corp (NQ: NVDA )

121.79 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
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%)
Feb 01, 2016 7.140 7.186 7.079 7.150 29,698,726 +0.00(+0.03%)
Jan 29, 2016 6.903 7.161 6.876 7.147 31,812,226 +0.30(+4.42%)
Jan 28, 2016 6.976 7.001 6.730 6.845 28,356,802 -0.08(-1.09%)
Jan 27, 2016 6.993 7.014 6.787 6.920 23,735,862 -0.08(-1.18%)
Jan 26, 2016 6.950 7.031 6.878 7.003 23,355,982 +0.07(+0.99%)
Jan 25, 2016 6.940 7.019 6.919 6.935 27,736,968 -0.01(-0.11%)
Jan 22, 2016 6.913 6.989 6.898 6.942 26,434,210 +0.16(+2.34%)
Jan 21, 2016 6.779 6.889 6.640 6.784 49,326,808 +0.08(+1.16%)
Jan 20, 2016 6.542 6.791 6.454 6.705 49,298,264 +0.04(+0.55%)
Jan 19, 2016 6.752 6.942 6.641 6.669 46,490,144 +0.05(+0.81%)
Jan 15, 2016 6.715 6.615 6.615 6.615 86,209,472 -0.38(-5.44%)
Jan 14, 2016 6.993 7.076 6.788 6.996 61,495,656 -0.14(-2.02%)
Jan 13, 2016 7.420 7.469 7.133 7.140 49,348,364 -0.22(-3.05%)
Jan 12, 2016 7.372 7.472 7.313 7.364 48,084,628 +0.12(+1.68%)
Jan 11, 2016 7.237 7.294 7.113 7.242 41,942,688 +0.01(+0.17%)
Jan 08, 2016 7.484 7.491 7.214 7.230 40,824,668 -0.16(-2.15%)
Jan 07, 2016 7.501 7.553 7.291 7.389 66,101,324 -0.31(-3.96%)
Jan 06, 2016 7.894 7.930 7.603 7.694 46,022,888 -0.33(-4.13%)
Jan 05, 2016 8.048 8.160 7.930 8.026 50,172,392 +0.13(+1.61%)
Jan 04, 2016 7.879 7.943 7.818 7.899 36,680,740 -0.14(-1.79%)
Dec 31, 2015 8.135 8.043 8.043 8.043 15,217,172 -0.10(-1.29%)
Dec 30, 2015 8.211 8.282 8.145 8.148 18,464,202 -0.07(-0.86%)
Dec 29, 2015 8.091 8.243 8.070 8.218 20,864,586 +0.13(+1.63%)
Dec 28, 2015 8.009 8.087 7.896 8.087 14,551,238 -0.01(-0.09%)
Dec 24, 2015 8.043 8.094 8.094 8.094 5,373,466 +0.03(+0.35%)
Dec 23, 2015 8.048 8.098 8.033 8.066 12,552,319 +0.03(+0.38%)
Dec 22, 2015 8.052 8.116 7.987 8.035 13,313,054 +0.01(+0.11%)
Dec 21, 2015 7.928 8.035 7.857 8.027 29,118,734 +0.18(+2.35%)
Dec 18, 2015 7.916 7.996 7.833 7.843 40,560,920 -0.13(-1.62%)
Dec 17, 2015 8.106 8.189 7.967 7.972 26,039,692 -0.12(-1.51%)
Dec 16, 2015 8.062 8.121 7.994 8.094 24,204,126 +0.05(+0.61%)
Dec 15, 2015 8.038 8.101 7.994 8.045 31,483,276 +0.10(+1.23%)
Dec 14, 2015 7.935 7.991 7.854 7.948 28,309,648 +0.02(+0.25%)
Dec 11, 2015 7.967 8.023 7.911 7.928 23,289,822 -0.12(-1.49%)
Dec 10, 2015 8.006 8.091 7.979 8.048 24,231,732 +0.07(+0.83%)
Dec 09, 2015 8.187 8.235 7.899 7.982 38,181,736 -0.21(-2.53%)
Dec 08, 2015 7.979 8.223 7.928 8.189 32,219,624 +0.11(+1.36%)
Dec 07, 2015 8.233 8.233 8.055 8.079 34,169,812 -0.16(-1.90%)
Dec 04, 2015 7.913 8.250 7.913 8.235 47,001,128 +0.32(+4.07%)
Dec 03, 2015 7.994 8.070 7.874 7.913 25,270,108 -0.02(-0.22%)
Dec 02, 2015 8.004 8.087 7.913 7.930 30,143,864 -0.06(-0.76%)
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.