Indicators

NVIDIA Corp (NQ: NVDA )

1,096.33 -8.67 (-0.78%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	13.85	14.06	13.60	14.02	41,699,420	+0.23(+1.64%)
Jul 28, 2016	13.80	13.90	13.75	13.80	22,582,190	+0.03(+0.21%)
Jul 27, 2016	14.03	14.05	13.68	13.77	45,471,560	-0.14(-1.01%)
Jul 26, 2016	13.79	13.98	13.77	13.91	52,372,216	+0.23(+1.71%)
Jul 25, 2016	13.51	13.70	13.45	13.67	31,815,214	+0.25(+1.85%)
Jul 22, 2016	13.12	13.42	13.02	13.42	32,147,746	+0.36(+2.72%)
Jul 21, 2016	13.28	13.33	13.02	13.07	36,784,236	-0.25(-1.84%)
Jul 20, 2016	13.19	13.38	13.13	13.31	30,181,870	+0.17(+1.31%)
Jul 19, 2016	13.00	13.19	12.98	13.14	38,957,048	+0.13(+1.04%)
Jul 18, 2016	13.10	13.12	12.96	13.01	25,756,094	+0.07(+0.51%)
Jul 15, 2016	12.93	13.00	12.73	12.94	43,636,604	-0.15(-1.16%)
Jul 14, 2016	13.03	13.21	12.92	13.09	32,255,186	+0.13(+1.02%)
Jul 13, 2016	12.99	13.06	12.94	12.96	33,043,110	-0.00(-0.04%)
Jul 12, 2016	12.92	13.08	12.75	12.97	44,463,244	+0.19(+1.50%)
Jul 11, 2016	12.67	12.87	12.65	12.77	45,683,448	+0.29(+2.30%)
Jul 08, 2016	12.13	12.55	12.01	12.49	49,064,696	+0.48(+4.01%)
Jul 07, 2016	11.78	12.05	11.73	12.01	40,251,816	+0.38(+3.25%)
Jul 05, 2016	11.39	11.65	11.30	11.63	37,778,548	+0.17(+1.48%)

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.