Skip to main content

NVIDIA Corp (NQ: NVDA )

904.83 +2.33 (+0.26%)
Streaming Delayed Price Updated: 9:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 39.13 40.64 38.62 40.54 73,533,344 +1.51(+3.86%)
Nov 29, 2018 39.69 40.06 38.73 39.03 54,901,296 -0.63(-1.59%)
Nov 28, 2018 39.27 39.72 37.94 39.66 81,057,248 +1.57(+4.12%)
Nov 27, 2018 37.66 38.91 37.30 38.09 74,340,512 +0.17(+0.44%)
Nov 26, 2018 37.14 38.03 36.32 37.92 82,054,848 +1.99(+5.55%)
Nov 23, 2018 35.51 37.07 35.38 35.93 41,564,128 +0.07(+0.20%)
Nov 21, 2018 35.86 35.86 35.86 0 -1.08(-2.93%)
Nov 20, 2018 33.22 38.22 33.03 36.94 170,504,160 +1.09(+3.03%)
Nov 19, 2018 40.09 40.10 35.84 35.86 170,940,688 -4.89(-12.00%)
Nov 16, 2018 40.47 42.29 40.05 40.74 198,102,352 -9.41(-18.76%)
Nov 15, 2018 48.80 50.87 48.44 50.15 80,562,704 +1.29(+2.64%)
Nov 14, 2018 51.12 51.26 47.78 48.86 52,980,256 -0.53(-1.06%)
Nov 13, 2018 47.95 50.60 47.88 49.39 64,824,564 +2.42(+5.15%)
Nov 12, 2018 50.05 50.27 46.75 46.97 62,126,832 -4.00(-7.84%)
Nov 09, 2018 50.15 51.87 49.82 50.96 41,692,464 -0.08(-0.16%)
Nov 08, 2018 52.38 52.39 50.51 51.04 51,515,684 -1.93(-3.65%)
Nov 07, 2018 52.97 53.87 52.33 52.98 48,740,336 +0.68(+1.29%)
Nov 06, 2018 52.40 53.24 51.93 52.30 30,129,118 -0.18(-0.34%)
Nov 05, 2018 53.12 53.36 50.87 52.47 38,239,496 -0.78(-1.47%)
Nov 02, 2018 53.95 55.01 52.09 53.26 45,699,880 -0.79(-1.46%)
Nov 01, 2018 52.61 54.14 51.34 54.05 57,095,420 +1.80(+3.45%)
Oct 31, 2018 51.95 52.68 50.55 52.24 75,213,112 +1.94(+3.86%)
Oct 30, 2018 46.23 50.40 45.99 50.30 81,372,968 +4.31(+9.36%)
Oct 29, 2018 50.55 50.58 43.61 45.99 76,439,744 -3.14(-6.39%)
Oct 26, 2018 49.14 50.76 47.85 49.13 67,071,152 -2.37(-4.59%)
Oct 25, 2018 48.44 51.97 47.99 51.50 95,965,120 +2.09(+4.23%)
Oct 24, 2018 54.39 54.86 49.27 49.41 89,081,200 -5.36(-9.79%)
Oct 23, 2018 54.62 55.55 53.70 54.78 63,113,152 -2.52(-4.39%)
Oct 22, 2018 57.31 58.31 56.27 57.29 37,202,836 +0.51(+0.89%)
Oct 19, 2018 59.91 60.10 56.42 56.79 61,907,920 -2.57(-4.33%)
Oct 18, 2018 60.92 61.31 58.75 59.35 52,851,796 -0.87(-1.45%)
Oct 17, 2018 61.54 61.92 59.74 60.23 33,242,916 -0.69(-1.13%)
Oct 16, 2018 59.45 61.03 58.96 60.91 41,164,900 +2.59(+4.44%)
Oct 15, 2018 60.96 60.96 58.31 58.33 45,343,996 -2.77(-4.53%)
Oct 12, 2018 60.84 61.83 59.38 61.09 61,365,932 +2.83(+4.85%)
Oct 11, 2018 60.01 61.34 58.05 58.26 73,107,328 -2.62(-4.30%)
Oct 10, 2018 64.74 65.20 60.86 60.88 69,016,792 -4.92(-7.48%)
Oct 09, 2018 65.65 66.60 65.12 65.80 27,585,978 -0.06(-0.09%)
Oct 08, 2018 66.04 67.19 64.45 65.86 41,215,848 -1.01(-1.52%)
Oct 05, 2018 68.96 69.58 66.29 66.87 43,043,604 -2.34(-3.38%)
Oct 04, 2018 70.69 70.93 68.43 69.21 39,459,160 -1.84(-2.59%)
Oct 03, 2018 71.69 71.77 70.01 71.05 32,336,152 +0.06(+0.09%)
Oct 02, 2018 71.43 72.54 70.76 70.99 38,715,864 -0.71(-1.00%)
Oct 01, 2018 70.41 72.37 70.03 71.70 62,726,288 +2.07(+2.97%)
Sep 28, 2018 67.58 69.86 67.30 69.63 71,572,128 +3.37(+5.09%)
Sep 27, 2018 66.49 66.71 65.94 66.26 21,626,092 +0.12(+0.18%)
Sep 26, 2018 66.56 66.96 65.98 66.14 27,084,584 -0.37(-0.56%)
Sep 25, 2018 66.50 66.76 65.64 66.51 28,275,860 +0.67(+1.02%)
Sep 24, 2018 64.97 65.87 64.10 65.84 29,644,076 +0.56(+0.85%)
Sep 21, 2018 66.10 66.56 64.95 65.28 43,900,376 -0.70(-1.06%)
Sep 20, 2018 66.17 66.60 65.44 65.98 43,430,756 -1.41(-2.10%)
Sep 19, 2018 66.97 67.57 66.47 67.39 22,671,874 +0.24(+0.35%)
Sep 18, 2018 67.92 68.95 67.09 67.16 30,208,080 -0.72(-1.06%)
Sep 17, 2018 68.24 68.73 67.68 67.88 20,706,932 -0.62(-0.90%)
Sep 14, 2018 68.14 69.16 67.77 68.50 39,038,204 +1.26(+1.88%)
Sep 13, 2018 67.12 68.14 66.94 67.24 30,777,552 +0.78(+1.17%)
Sep 12, 2018 67.20 67.39 64.90 66.46 42,272,560 -1.14(-1.69%)
Sep 11, 2018 67.61 68.49 67.40 67.60 24,516,992 -0.48(-0.70%)
Sep 10, 2018 67.59 68.37 67.15 68.08 22,207,058 +0.71(+1.06%)
Sep 07, 2018 66.66 68.62 66.21 67.36 29,805,006 -0.21(-0.32%)
Sep 06, 2018 68.83 68.85 67.25 67.58 32,560,252 -1.41(-2.05%)
Sep 05, 2018 70.12 70.48 68.18 68.99 39,656,840 -1.31(-1.86%)
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.