Skip to main content

NVIDIA Corp (NQ: NVDA )

123.44 -2.65 (-2.10%)
Streaming Delayed Price Updated: 11:39 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 6.903 7.161 6.877 7.147 31,811,150 +0.30(+4.42%)
Jan 28, 2016 6.977 7.001 6.730 6.845 28,355,844 -0.08(-1.09%)
Jan 27, 2016 6.994 7.014 6.787 6.920 23,735,060 -0.08(-1.18%)
Jan 26, 2016 6.950 7.032 6.878 7.003 23,355,194 +0.07(+0.99%)
Jan 25, 2016 6.940 7.019 6.919 6.935 27,736,032 -0.01(-0.11%)
Jan 22, 2016 6.913 6.989 6.899 6.942 26,433,318 +0.16(+2.34%)
Jan 21, 2016 6.779 6.889 6.640 6.784 49,325,144 +0.08(+1.16%)
Jan 20, 2016 6.542 6.791 6.454 6.706 49,296,600 +0.04(+0.55%)
Jan 19, 2016 6.752 6.942 6.641 6.669 46,488,576 +0.05(+0.81%)
Jan 15, 2016 6.715 6.615 6.615 6.615 86,206,560 -0.38(-5.44%)
Jan 14, 2016 6.994 7.077 6.789 6.996 61,493,580 -0.14(-2.02%)
Jan 13, 2016 7.421 7.470 7.133 7.140 49,346,700 -0.22(-3.05%)
Jan 12, 2016 7.372 7.472 7.313 7.365 48,083,004 +0.12(+1.68%)
Jan 11, 2016 7.238 7.294 7.113 7.243 41,941,272 +0.01(+0.17%)
Jan 08, 2016 7.484 7.491 7.215 7.230 40,823,288 -0.16(-2.15%)
Jan 07, 2016 7.501 7.553 7.291 7.389 66,099,092 -0.31(-3.96%)
Jan 06, 2016 7.894 7.931 7.604 7.694 46,021,336 -0.33(-4.13%)
Jan 05, 2016 8.048 8.160 7.931 8.026 50,170,696 +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.