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

NVIDIA Corp (NQ: NVDA )

1,139.01 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 28, 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 8.830 8.849 8.607 8.702 32,856,414 -0.16(-1.85%)
Apr 28, 2016 9.082 9.136 8.844 8.867 38,911,128 -0.27(-2.98%)
Apr 27, 2016 8.913 9.143 8.897 9.138 35,968,412 +0.20(+2.28%)
Apr 26, 2016 8.982 9.085 8.896 8.935 21,896,318 +0.01(+0.08%)
Apr 25, 2016 8.886 8.977 8.862 8.928 19,596,378 +0.04(+0.50%)
Apr 22, 2016 8.947 9.009 8.853 8.884 22,816,768 -0.03(-0.38%)
Apr 21, 2016 8.930 8.972 8.879 8.918 18,189,550 -0.01(-0.11%)
Apr 20, 2016 8.879 8.982 8.869 8.928 20,431,996 +0.03(+0.39%)
Apr 19, 2016 9.089 9.107 8.837 8.893 31,554,804 -0.16(-1.79%)
Apr 18, 2016 9.077 9.077 8.967 9.055 31,367,350 -0.04(-0.43%)
Apr 15, 2016 9.021 9.175 8.992 9.094 44,601,388 +0.07(+0.79%)
Apr 14, 2016 8.974 9.062 8.938 9.023 42,518,592 +0.02(+0.27%)
Apr 13, 2016 8.818 9.001 8.818 8.999 35,796,724 +0.22(+2.51%)
Apr 12, 2016 8.818 8.830 8.607 8.778 29,882,170 -0.01(-0.11%)
Apr 11, 2016 8.786 8.933 8.759 8.788 39,554,012 +0.05(+0.62%)
Apr 08, 2016 8.749 8.805 8.647 8.734 26,123,140 +0.06(+0.65%)
Apr 07, 2016 8.712 8.791 8.641 8.678 38,591,216 -0.09(-1.03%)
Apr 06, 2016 8.646 8.773 8.482 8.769 46,273,236 +0.01(+0.14%)
Apr 05, 2016 8.690 8.837 8.656 8.756 34,659,064 -0.01(-0.14%)
Apr 04, 2016 8.928 8.974 8.734 8.769 40,209,452 -0.09(-0.97%)
Apr 01, 2016 8.673 8.859 8.607 8.854 35,550,056 +0.13(+1.46%)
Mar 31, 2016 8.798 8.818 8.658 8.727 38,772,336 -0.03(-0.36%)
Mar 30, 2016 8.700 8.879 8.695 8.759 38,449,460 +0.09(+1.05%)
Mar 29, 2016 8.494 8.688 8.475 8.668 26,721,954 +0.14(+1.61%)
Mar 28, 2016 8.431 8.568 8.421 8.531 27,088,010 +0.09(+1.02%)
Mar 24, 2016 8.357 8.445 8.445 8.445 25,002,528 +0.01(+0.15%)
Mar 23, 2016 8.328 8.494 8.291 8.433 43,788,340 +0.14(+1.71%)
Mar 22, 2016 8.279 8.348 8.188 8.291 24,701,488 -0.01(-0.18%)
Mar 21, 2016 8.208 8.308 8.119 8.306 34,476,368 +0.02(+0.30%)
Mar 18, 2016 8.134 8.389 8.083 8.281 55,680,124 +0.24(+3.02%)
Mar 17, 2016 8.078 8.117 7.929 8.039 36,099,760 -0.07(-0.85%)
Mar 16, 2016 7.813 8.134 7.777 8.107 37,116,776 +0.24(+2.99%)
Mar 15, 2016 7.870 7.921 7.735 7.872 23,089,828 -0.04(-0.50%)
Mar 14, 2016 7.855 7.943 7.818 7.911 19,425,322 +0.02(+0.25%)
Mar 11, 2016 7.875 7.894 7.781 7.892 28,314,012 +0.13(+1.70%)
Mar 10, 2016 7.818 7.862 7.603 7.759 29,200,346 -0.01(-0.16%)
Mar 09, 2016 7.845 7.856 7.671 7.772 22,739,456 -0.00(-0.06%)
Mar 08, 2016 7.840 7.887 7.751 7.777 28,062,888 -0.14(-1.82%)
Mar 07, 2016 7.928 7.982 7.817 7.921 24,518,698 -0.05(-0.65%)
Mar 04, 2016 8.058 8.066 7.911 7.973 17,893,324 -0.02(-0.31%)
Mar 03, 2016 8.058 8.093 7.889 7.997 30,820,234 -0.07(-0.88%)
Mar 02, 2016 7.977 8.097 7.963 8.068 23,867,242 +0.05(+0.58%)
Mar 01, 2016 7.701 8.021 7.688 8.021 35,582,280 +0.34(+4.43%)
Feb 29, 2016 7.742 7.843 7.676 7.681 33,003,348 -0.05(-0.65%)
Feb 26, 2016 7.819 7.838 7.653 7.731 37,079,968 -0.05(-0.66%)
Feb 25, 2016 7.795 7.822 7.643 7.782 35,814,588 +0.02(+0.22%)
Feb 24, 2016 7.680 7.777 7.468 7.765 34,505,956 +0.05(+0.70%)
Feb 23, 2016 7.631 7.782 7.595 7.712 37,835,812 +0.02(+0.25%)
Feb 22, 2016 7.536 7.778 7.521 7.692 46,064,152 +0.26(+3.55%)
Feb 19, 2016 7.292 7.495 7.236 7.429 53,846,172 +0.10(+1.33%)
Feb 18, 2016 7.304 7.559 7.297 7.331 109,473,560 +0.58(+8.60%)
Feb 17, 2016 6.670 6.814 6.643 6.750 78,819,560 +0.16(+2.48%)
Feb 16, 2016 6.370 6.596 6.350 6.587 49,695,620 +0.31(+4.90%)
Feb 12, 2016 6.272 6.279 6.279 6.279 34,913,652 +0.10(+1.70%)
Feb 11, 2016 6.047 6.238 6.047 6.174 34,844,952 -0.03(-0.51%)
Feb 10, 2016 6.260 6.440 6.172 6.206 34,399,724 -0.01(-0.24%)
Feb 09, 2016 6.082 6.396 6.052 6.221 43,575,680 +0.07(+1.07%)
Feb 08, 2016 6.352 6.384 6.064 6.155 62,368,320 -0.30(-4.58%)
Feb 05, 2016 6.838 6.914 6.431 6.450 61,508,592 -0.43(-6.31%)
Feb 04, 2016 6.892 7.041 6.816 6.884 35,663,724 +0.00(+0.04%)
Feb 03, 2016 6.902 6.932 6.723 6.882 33,475,174 +0.03(+0.50%)
Feb 02, 2016 7.077 7.114 6.799 6.848 35,025,556 -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.