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 +74.32 (+6.98%)
Official Closing 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 (%)
Mar 31, 2016 8.798 8.817 8.658 8.727 38,773,644 -0.03(-0.36%)
Mar 30, 2016 8.700 8.878 8.695 8.758 38,450,756 +0.09(+1.05%)
Mar 29, 2016 8.494 8.687 8.474 8.668 26,722,854 +0.14(+1.61%)
Mar 28, 2016 8.430 8.567 8.420 8.531 27,088,924 +0.09(+1.02%)
Mar 24, 2016 8.357 8.445 8.445 8.445 25,003,370 +0.01(+0.15%)
Mar 23, 2016 8.327 8.494 8.291 8.433 43,789,816 +0.14(+1.71%)
Mar 22, 2016 8.278 8.348 8.188 8.291 24,702,320 -0.01(-0.18%)
Mar 21, 2016 8.207 8.308 8.119 8.305 34,477,528 +0.02(+0.30%)
Mar 18, 2016 8.134 8.389 8.082 8.281 55,682,004 +0.24(+3.02%)
Mar 17, 2016 8.078 8.117 7.929 8.038 36,100,976 -0.07(-0.85%)
Mar 16, 2016 7.813 8.134 7.776 8.107 37,118,028 +0.24(+2.99%)
Mar 15, 2016 7.869 7.921 7.735 7.872 23,090,606 -0.04(-0.50%)
Mar 14, 2016 7.855 7.943 7.818 7.911 19,425,976 +0.02(+0.25%)
Mar 11, 2016 7.874 7.894 7.781 7.891 28,314,966 +0.13(+1.70%)
Mar 10, 2016 7.818 7.862 7.602 7.759 29,201,330 -0.01(-0.16%)
Mar 09, 2016 7.845 7.856 7.671 7.771 22,740,222 -0.00(-0.06%)
Mar 08, 2016 7.840 7.887 7.751 7.776 28,063,834 -0.14(-1.82%)
Mar 07, 2016 7.928 7.982 7.817 7.921 24,519,524 -0.05(-0.65%)
Mar 04, 2016 8.058 8.065 7.911 7.972 17,893,928 -0.02(-0.31%)
Mar 03, 2016 8.058 8.092 7.889 7.997 30,821,272 -0.07(-0.88%)
Mar 02, 2016 7.977 8.097 7.962 8.068 23,868,046 +0.05(+0.58%)
Mar 01, 2016 7.700 8.021 7.688 8.021 35,583,480 +0.34(+4.43%)
Feb 29, 2016 7.742 7.842 7.676 7.681 33,004,462 -0.05(-0.65%)
Feb 26, 2016 7.819 7.837 7.653 7.731 37,081,220 -0.05(-0.66%)
Feb 25, 2016 7.794 7.821 7.643 7.782 35,815,800 +0.02(+0.22%)
Feb 24, 2016 7.680 7.777 7.467 7.765 34,507,120 +0.05(+0.70%)
Feb 23, 2016 7.631 7.782 7.594 7.711 37,837,088 +0.02(+0.25%)
Feb 22, 2016 7.536 7.777 7.521 7.692 46,065,708 +0.26(+3.55%)
Feb 19, 2016 7.292 7.494 7.236 7.428 53,847,992 +0.10(+1.33%)
Feb 18, 2016 7.304 7.559 7.297 7.331 109,477,256 +0.58(+8.60%)
Feb 17, 2016 6.669 6.813 6.643 6.750 78,822,224 +0.16(+2.48%)
Feb 16, 2016 6.369 6.596 6.350 6.586 49,697,300 +0.31(+4.90%)
Feb 12, 2016 6.272 6.279 6.279 6.279 34,914,828 +0.10(+1.70%)
Feb 11, 2016 6.047 6.237 6.047 6.174 34,846,128 -0.03(-0.51%)
Feb 10, 2016 6.259 6.440 6.172 6.206 34,400,884 -0.01(-0.24%)
Feb 09, 2016 6.081 6.396 6.052 6.220 43,577,152 +0.07(+1.07%)
Feb 08, 2016 6.352 6.384 6.064 6.155 62,370,428 -0.30(-4.58%)
Feb 05, 2016 6.838 6.913 6.430 6.450 61,510,668 -0.43(-6.31%)
Feb 04, 2016 6.892 7.040 6.816 6.884 35,664,932 +0.00(+0.04%)
Feb 03, 2016 6.901 6.932 6.723 6.882 33,476,304 +0.03(+0.50%)
Feb 02, 2016 7.077 7.114 6.799 6.848 35,026,740 -0.30(-4.23%)
Feb 01, 2016 7.140 7.187 7.079 7.150 29,696,286 +0.00(+0.03%)
Jan 29, 2016 6.904 7.161 6.877 7.148 31,809,612 +0.30(+4.42%)
Jan 28, 2016 6.977 7.001 6.730 6.845 28,354,472 -0.08(-1.09%)
Jan 27, 2016 6.994 7.015 6.788 6.921 23,733,912 -0.08(-1.18%)
Jan 26, 2016 6.950 7.032 6.878 7.004 23,354,064 +0.07(+0.99%)
Jan 25, 2016 6.940 7.020 6.920 6.935 27,734,690 -0.01(-0.11%)
Jan 22, 2016 6.913 6.989 6.899 6.943 26,432,038 +0.16(+2.34%)
Jan 21, 2016 6.779 6.889 6.640 6.784 49,322,756 +0.08(+1.16%)
Jan 20, 2016 6.543 6.791 6.455 6.706 49,294,216 +0.04(+0.55%)
Jan 19, 2016 6.752 6.943 6.641 6.669 46,486,328 +0.05(+0.81%)
Jan 15, 2016 6.716 6.616 6.616 6.616 86,202,384 -0.38(-5.44%)
Jan 14, 2016 6.994 7.077 6.789 6.996 61,490,608 -0.14(-2.02%)
Jan 13, 2016 7.421 7.470 7.133 7.140 49,344,312 -0.22(-3.05%)
Jan 12, 2016 7.372 7.472 7.314 7.365 48,080,680 +0.12(+1.68%)
Jan 11, 2016 7.238 7.294 7.114 7.243 41,939,244 +0.01(+0.17%)
Jan 08, 2016 7.485 7.492 7.215 7.231 40,821,312 -0.16(-2.15%)
Jan 07, 2016 7.502 7.554 7.292 7.389 66,095,892 -0.31(-3.96%)
Jan 06, 2016 7.894 7.931 7.604 7.694 46,019,108 -0.33(-4.13%)
Jan 05, 2016 8.048 8.160 7.931 8.026 50,168,272 +0.13(+1.61%)
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.