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

NVIDIA Corp (NQ: NVDA )

125.20 +4.29 (+3.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Jun 30, 2016 11.47 11.61 11.38 11.54 43,868,536 +0.09(+0.77%)
Jun 29, 2016 11.37 11.54 11.34 11.45 32,468,852 +0.18(+1.63%)
Jun 28, 2016 11.32 11.33 11.12 11.27 38,885,636 +0.16(+1.46%)
Jun 27, 2016 11.14 11.22 10.95 11.11 45,816,952 -0.12(-1.07%)
Jun 24, 2016 11.42 11.63 11.12 11.23 103,617,504 -0.68(-5.69%)
Jun 23, 2016 11.71 11.92 11.70 11.91 30,303,816 +0.31(+2.67%)
Jun 22, 2016 11.63 11.71 11.58 11.60 20,628,990 -0.01(-0.08%)
Jun 21, 2016 11.73 11.76 11.59 11.61 21,635,938 -0.07(-0.61%)
Jun 20, 2016 11.66 11.82 11.65 11.68 29,910,678 +0.21(+1.80%)
Jun 17, 2016 11.69 11.69 11.42 11.47 47,955,968 -0.20(-1.75%)
Jun 16, 2016 11.54 11.70 11.43 11.68 25,090,614 +0.05(+0.40%)
Jun 15, 2016 11.61 11.73 11.48 11.63 30,650,418 +0.12(+1.02%)
Jun 14, 2016 11.46 11.56 11.33 11.51 30,376,220 +0.02(+0.19%)
Jun 13, 2016 11.36 11.71 11.36 11.49 48,422,396 +0.14(+1.28%)
Jun 10, 2016 11.50 11.60 11.33 11.34 40,729,180 -0.29(-2.49%)
Jun 09, 2016 11.30 11.65 11.28 11.63 48,073,948 +0.29(+2.60%)
Jun 08, 2016 11.38 11.42 11.25 11.34 23,888,006 -0.04(-0.32%)
Jun 07, 2016 11.42 11.49 11.37 11.38 19,686,372 +0.02(+0.19%)
Jun 06, 2016 11.44 11.53 11.29 11.35 32,836,736 -0.06(-0.52%)
Jun 03, 2016 11.46 11.48 11.21 11.41 46,945,196 -0.16(-1.40%)
Jun 02, 2016 11.56 11.67 11.44 11.57 33,486,870 +0.08(+0.70%)
Jun 01, 2016 11.42 11.60 11.38 11.49 39,410,348 +0.02(+0.19%)
May 31, 2016 11.32 11.49 11.31 11.47 41,999,088 +0.20(+1.79%)
May 27, 2016 11.22 11.27 11.27 11.27 28,245,644 +0.06(+0.55%)
May 26, 2016 11.11 11.29 11.08 11.21 31,553,232 +0.12(+1.06%)
May 25, 2016 11.17 11.22 11.00 11.09 46,709,580 -0.05(-0.42%)
May 24, 2016 10.91 11.17 10.88 11.14 42,333,468 +0.26(+2.43%)
May 23, 2016 10.90 10.94 10.81 10.87 42,222,768 +0.02(+0.16%)
May 20, 2016 10.73 10.90 10.71 10.86 39,922,316 +0.19(+1.79%)
May 19, 2016 10.58 10.74 10.56 10.67 40,718,108 +0.05(+0.44%)
May 18, 2016 10.29 10.74 10.29 10.62 55,227,384 +0.26(+2.55%)
May 17, 2016 10.29 10.43 10.15 10.35 64,142,276 +0.02(+0.21%)
May 16, 2016 9.960 10.48 9.928 10.33 99,306,952 +0.30(+2.95%)
May 13, 2016 9.598 10.04 9.598 10.04 215,417,664 +1.32(+15.21%)
May 12, 2016 8.895 8.934 8.554 8.711 68,377,792 -0.12(-1.36%)
May 11, 2016 8.834 8.929 8.785 8.831 33,493,650 +0.02(+0.28%)
May 10, 2016 8.694 8.821 8.611 8.807 27,516,742 +0.17(+1.93%)
May 09, 2016 8.674 8.711 8.569 8.640 34,026,548 -0.01(-0.14%)
May 06, 2016 8.550 8.676 8.532 8.652 18,705,376 +0.09(+1.03%)
May 05, 2016 8.584 8.665 8.501 8.564 25,202,290 +0.05(+0.60%)
May 04, 2016 8.606 8.613 8.425 8.513 53,670,116 -0.20(-2.28%)
May 03, 2016 8.716 8.750 8.636 8.711 22,868,598 -0.11(-1.19%)
May 02, 2016 8.785 8.870 8.743 8.816 26,140,650 +0.12(+1.32%)
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%)
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.