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

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 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 (%)
Jan 31, 2018 6.141 6.228 6.108 6.142 478,244,480 +0.08(+1.27%)
Jan 30, 2018 6.025 6.134 5.957 6.065 570,016,064 -0.10(-1.67%)
Jan 29, 2018 6.066 6.200 6.012 6.168 454,819,328 +0.09(+1.45%)
Jan 26, 2018 5.950 6.081 5.937 6.080 516,602,304 +0.17(+2.95%)
Jan 25, 2018 5.947 5.991 5.891 5.906 409,406,240 +0.01(+0.23%)
Jan 24, 2018 5.973 6.009 5.836 5.892 580,697,216 -0.08(-1.30%)
Jan 23, 2018 5.893 5.992 5.875 5.970 474,832,672 +0.13(+2.23%)
Jan 22, 2018 5.758 5.841 5.700 5.839 550,609,728 +0.09(+1.56%)
Jan 19, 2018 5.700 5.774 5.672 5.750 609,672,256 +0.14(+2.53%)
Jan 18, 2018 5.596 5.663 5.564 5.608 407,852,256 -0.01(-0.12%)
Jan 17, 2018 5.515 5.625 5.420 5.615 537,857,792 +0.12(+2.09%)
Jan 16, 2018 5.599 5.685 5.415 5.500 691,114,176 -0.07(-1.29%)
Jan 12, 2018 5.572 5.572 5.572 0 -0.03(-0.49%)
Jan 11, 2018 5.622 5.654 5.578 5.599 405,663,008 +0.01(+0.18%)
Jan 10, 2018 5.593 5.589 582,190,400 +0.04(+0.78%)
Jan 09, 2018 5.553 5.593 5.463 5.546 496,805,536 -0.00(-0.03%)
Jan 08, 2018 5.507 5.622 5.462 5.547 879,683,008 +0.16(+3.06%)
Jan 05, 2018 5.352 5.420 5.274 5.382 580,402,880 +0.05(+0.85%)
Jan 04, 2018 5.391 5.449 5.315 5.337 582,685,312 +0.03(+0.53%)
Jan 03, 2018 5.100 5.340 5.091 5.309 911,439,872 +0.33(+6.58%)
Jan 02, 2018 4.892 4.985 4.860 4.981 353,979,744 +0.15(+3.02%)
Dec 29, 2017 4.835 4.835 4.835 0 -0.10(-1.98%)
Dec 28, 2017 4.951 4.981 4.926 4.933 240,142,384 +0.01(+0.12%)
Dec 27, 2017 4.920 4.997 4.905 4.927 329,191,328 -0.01(-0.14%)
Dec 26, 2017 4.823 4.941 4.793 4.934 354,885,504 +0.05(+1.11%)
Dec 22, 2017 4.858 4.889 4.779 4.879 466,498,912 -0.02(-0.32%)
Dec 21, 2017 4.921 4.945 4.886 4.895 300,655,776 -0.02(-0.46%)
Dec 20, 2017 4.940 4.949 4.861 4.918 288,694,464 +0.02(+0.35%)
Dec 19, 2017 4.936 4.941 4.872 4.900 372,498,560 -0.04(-0.90%)
Dec 18, 2017 4.828 4.948 4.798 4.945 476,632,704 +0.16(+3.31%)
Dec 15, 2017 4.704 4.806 4.638 4.787 670,357,120 +0.13(+2.73%)
Dec 14, 2017 4.646 4.731 4.613 4.660 437,707,936 +0.01(+0.16%)
Dec 13, 2017 4.810 4.811 4.648 4.652 553,974,208 -0.12(-2.44%)
Dec 12, 2017 4.820 4.844 4.745 4.769 454,053,120 -0.10(-1.96%)
Dec 11, 2017 4.799 4.867 4.783 4.864 371,414,592 +0.08(+1.66%)
Dec 08, 2017 4.848 4.867 4.776 4.785 467,098,592 -0.01(-0.26%)
Dec 07, 2017 4.797 4.838 4.752 4.797 536,416,448 +0.07(+1.44%)
Dec 06, 2017 4.640 4.751 4.619 4.729 465,011,712 +0.04(+0.81%)
Dec 05, 2017 4.558 4.815 4.512 4.691 981,270,336 +0.03(+0.58%)
Dec 04, 2017 4.999 5.003 4.610 4.664 1,239,928,064 -0.28(-5.57%)
Dec 01, 2017 4.980 5.001 4.893 4.940 811,939,904 -0.08(-1.51%)
Nov 30, 2017 4.978 5.065 4.914 5.015 823,753,600 +0.11(+2.18%)
Nov 29, 2017 5.248 5.250 4.778 4.908 1,396,237,952 -0.36(-6.78%)
Nov 28, 2017 5.356 5.366 5.204 5.265 512,423,680 -0.09(-1.60%)
Nov 27, 2017 5.430 5.431 5.348 5.351 422,756,896 -0.07(-1.30%)
Nov 24, 2017 5.387 5.422 5.362 5.421 180,838,864 +0.05(+0.94%)
Nov 22, 2017 5.422 5.422 5.338 5.371 356,811,296 -0.03(-0.52%)
Nov 21, 2017 5.390 5.410 5.362 5.399 398,812,928 +0.05(+0.92%)
Nov 20, 2017 5.297 5.362 5.260 5.349 395,480,416 +0.07(+1.29%)
Nov 17, 2017 5.345 5.381 5.266 5.281 515,919,488 -0.01(-0.12%)
Nov 16, 2017 5.322 5.352 5.279 5.288 440,210,176 +0.04(+0.78%)
Nov 15, 2017 5.296 5.297 5.192 5.247 501,056,576 -0.10(-1.96%)
Nov 14, 2017 5.322 5.367 5.278 5.352 528,757,120 +0.04(+0.73%)
Nov 13, 2017 5.401 5.427 5.298 5.313 581,964,160 -0.09(-1.62%)
Nov 10, 2017 5.324 5.464 5.288 5.401 1,253,879,040 +0.27(+5.27%)
Nov 09, 2017 5.129 5.156 5.007 5.130 964,512,576 -0.10(-1.84%)
Nov 08, 2017 5.294 5.297 5.178 5.226 522,327,712 -0.07(-1.35%)
Nov 07, 2017 5.261 5.320 5.249 5.298 427,192,128 +0.06(+1.14%)
Nov 06, 2017 5.177 5.247 5.165 5.238 389,703,872 +0.02(+0.45%)
Nov 03, 2017 5.177 5.215 5.131 5.215 353,817,056 +0.07(+1.34%)
Nov 02, 2017 5.147 5.193 5.089 5.146 342,130,592 -0.03(-0.61%)
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.