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 (%)
May 31, 2016 11.32 11.50 11.31 11.47 41,995,640 +0.20(+1.79%)
May 27, 2016 11.22 11.27 11.27 11.27 28,243,326 +0.06(+0.55%)
May 26, 2016 11.11 11.29 11.08 11.21 31,550,642 +0.12(+1.06%)
May 25, 2016 11.17 11.22 11.00 11.09 46,705,744 -0.05(-0.42%)
May 24, 2016 10.91 11.17 10.88 11.14 42,329,992 +0.26(+2.43%)
May 23, 2016 10.90 10.95 10.81 10.87 42,219,300 +0.02(+0.16%)
May 20, 2016 10.73 10.90 10.72 10.86 39,919,040 +0.19(+1.79%)
May 19, 2016 10.58 10.74 10.56 10.67 40,714,764 +0.05(+0.44%)
May 18, 2016 10.29 10.74 10.29 10.62 55,222,848 +0.26(+2.56%)
May 17, 2016 10.29 10.43 10.15 10.36 64,137,008 +0.02(+0.21%)
May 16, 2016 9.961 10.48 9.929 10.33 99,298,792 +0.30(+2.95%)
May 13, 2016 9.599 10.04 9.599 10.04 215,399,968 +1.32(+15.21%)
May 12, 2016 8.896 8.935 8.555 8.712 68,372,176 -0.12(-1.36%)
May 11, 2016 8.834 8.930 8.785 8.832 33,490,900 +0.02(+0.28%)
May 10, 2016 8.695 8.822 8.611 8.807 27,514,482 +0.17(+1.93%)
May 09, 2016 8.675 8.712 8.570 8.641 34,023,752 -0.01(-0.14%)
May 06, 2016 8.550 8.676 8.533 8.653 18,703,840 +0.09(+1.03%)
May 05, 2016 8.585 8.665 8.501 8.565 25,200,220 +0.05(+0.60%)
May 04, 2016 8.607 8.614 8.425 8.514 53,665,708 -0.20(-2.28%)
May 03, 2016 8.717 8.751 8.636 8.712 22,866,720 -0.11(-1.19%)
May 02, 2016 8.785 8.871 8.744 8.817 26,138,502 +0.12(+1.32%)
Apr 29, 2016 8.829 8.849 8.607 8.702 32,857,522 -0.16(-1.85%)
Apr 28, 2016 9.082 9.136 8.844 8.866 38,912,440 -0.27(-2.98%)
Apr 27, 2016 8.913 9.143 8.896 9.138 35,969,624 +0.20(+2.28%)
Apr 26, 2016 8.981 9.084 8.896 8.935 21,897,056 +0.01(+0.08%)
Apr 25, 2016 8.886 8.976 8.861 8.927 19,597,038 +0.04(+0.50%)
Apr 22, 2016 8.947 9.008 8.853 8.883 22,817,536 -0.03(-0.38%)
Apr 21, 2016 8.930 8.972 8.878 8.918 18,190,164 -0.01(-0.11%)
Apr 20, 2016 8.878 8.981 8.869 8.927 20,432,684 +0.03(+0.39%)
Apr 19, 2016 9.089 9.106 8.837 8.893 31,555,866 -0.16(-1.79%)
Apr 18, 2016 9.077 9.077 8.967 9.055 31,368,408 -0.04(-0.43%)
Apr 15, 2016 9.021 9.175 8.992 9.094 44,602,892 +0.07(+0.79%)
Apr 14, 2016 8.974 9.062 8.937 9.023 42,520,024 +0.02(+0.27%)
Apr 13, 2016 8.817 9.001 8.817 8.998 35,797,932 +0.22(+2.51%)
Apr 12, 2016 8.817 8.829 8.607 8.778 29,883,178 -0.01(-0.11%)
Apr 11, 2016 8.785 8.932 8.758 8.788 39,555,344 +0.05(+0.62%)
Apr 08, 2016 8.749 8.805 8.647 8.734 26,124,020 +0.06(+0.65%)
Apr 07, 2016 8.712 8.790 8.641 8.678 38,592,516 -0.09(-1.03%)
Apr 06, 2016 8.646 8.773 8.482 8.768 46,274,796 +0.01(+0.14%)
Apr 05, 2016 8.690 8.837 8.656 8.756 34,660,232 -0.01(-0.14%)
Apr 04, 2016 8.927 8.974 8.734 8.768 40,210,808 -0.09(-0.97%)
Apr 01, 2016 8.673 8.859 8.607 8.854 35,551,252 +0.13(+1.46%)
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%)
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.