Indicators

NVIDIA Corp (NQ: NVDA )

130.98 -0.90 (-0.68%)

Official Closing Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	6.903	7.161	6.876	7.147	31,812,226	+0.30(+4.42%)
Jan 28, 2016	6.976	7.001	6.730	6.845	28,356,802	-0.08(-1.09%)
Jan 27, 2016	6.993	7.014	6.787	6.920	23,735,862	-0.08(-1.18%)
Jan 26, 2016	6.950	7.031	6.878	7.003	23,355,982	+0.07(+0.99%)
Jan 25, 2016	6.940	7.019	6.919	6.935	27,736,968	-0.01(-0.11%)
Jan 22, 2016	6.913	6.989	6.898	6.942	26,434,210	+0.16(+2.34%)
Jan 21, 2016	6.779	6.889	6.640	6.784	49,326,808	+0.08(+1.16%)
Jan 20, 2016	6.542	6.791	6.454	6.705	49,298,264	+0.04(+0.55%)
Jan 19, 2016	6.752	6.942	6.641	6.669	46,490,144	+0.05(+0.81%)
Jan 15, 2016	6.715	6.615	6.615	6.615	86,209,472	-0.38(-5.44%)
Jan 14, 2016	6.993	7.076	6.788	6.996	61,495,656	-0.14(-2.02%)
Jan 13, 2016	7.420	7.469	7.133	7.140	49,348,364	-0.22(-3.05%)
Jan 12, 2016	7.372	7.472	7.313	7.364	48,084,628	+0.12(+1.68%)
Jan 11, 2016	7.237	7.294	7.113	7.242	41,942,688	+0.01(+0.17%)
Jan 08, 2016	7.484	7.491	7.214	7.230	40,824,668	-0.16(-2.15%)
Jan 07, 2016	7.501	7.553	7.291	7.389	66,101,324	-0.31(-3.96%)
Jan 06, 2016	7.894	7.930	7.603	7.694	46,022,888	-0.33(-4.13%)
Jan 05, 2016	8.048	8.160	7.930	8.026	50,172,392	+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.