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 (%)
Nov 30, 2018 3.942 4.095 3.891 4.084 729,863,808 +0.15(+3.86%)
Nov 29, 2018 3.998 4.036 3.902 3.932 544,929,216 -0.07(-1.69%)
Nov 28, 2018 3.960 4.005 3.827 4.000 803,759,232 +0.16(+4.12%)
Nov 27, 2018 3.798 3.924 3.762 3.842 737,156,416 +0.02(+0.44%)
Nov 26, 2018 3.746 3.835 3.662 3.825 813,651,392 +0.20(+5.55%)
Nov 23, 2018 3.581 3.738 3.568 3.623 412,147,616 +0.01(+0.20%)
Nov 21, 2018 3.616 3.616 3.616 0 -0.11(-2.93%)
Nov 20, 2018 3.350 3.855 3.331 3.725 1,690,709,888 +0.11(+3.03%)
Nov 19, 2018 4.043 4.044 3.614 3.616 1,695,038,336 -0.49(-12.00%)
Nov 16, 2018 4.081 4.265 4.038 4.109 1,964,371,968 -0.95(-18.76%)
Nov 15, 2018 4.922 5.130 4.885 5.058 798,855,296 +0.13(+2.64%)
Nov 14, 2018 5.155 5.170 4.819 4.928 525,349,280 -0.05(-1.06%)
Nov 13, 2018 4.835 5.103 4.829 4.981 642,796,800 +0.24(+5.15%)
Nov 12, 2018 5.047 5.070 4.714 4.736 616,046,208 -0.40(-7.84%)
Nov 09, 2018 5.058 5.231 5.024 5.140 413,420,160 -0.01(-0.16%)
Nov 08, 2018 5.283 5.283 5.094 5.148 510,826,688 -0.19(-3.65%)
Nov 07, 2018 5.341 5.433 5.277 5.342 483,306,496 +0.07(+1.29%)
Nov 06, 2018 5.284 5.369 5.237 5.274 298,758,656 -0.02(-0.34%)
Nov 05, 2018 5.357 5.381 5.130 5.292 379,180,704 -0.08(-1.47%)
Nov 02, 2018 5.441 5.548 5.253 5.371 453,157,472 -0.08(-1.46%)
Nov 01, 2018 5.305 5.460 5.177 5.450 566,155,008 +0.18(+3.45%)
Oct 31, 2018 5.239 5.312 5.098 5.268 745,809,088 +0.20(+3.86%)
Oct 30, 2018 4.662 5.083 4.638 5.073 806,889,856 +0.43(+9.36%)
Oct 29, 2018 5.098 5.101 4.398 4.638 757,972,288 -0.32(-6.39%)
Oct 26, 2018 4.956 5.119 4.826 4.955 665,073,792 -0.24(-4.59%)
Oct 25, 2018 4.885 5.241 4.840 5.194 951,584,832 +0.21(+4.23%)
Oct 24, 2018 5.485 5.532 4.969 4.983 883,324,288 -0.54(-9.79%)
Oct 23, 2018 5.508 5.602 5.415 5.524 625,826,496 -0.25(-4.39%)
Oct 22, 2018 5.779 5.880 5.674 5.778 368,901,280 +0.05(+0.89%)
Oct 19, 2018 6.041 6.061 5.690 5.727 613,875,520 -0.26(-4.33%)
Oct 18, 2018 6.144 6.183 5.925 5.986 524,075,488 -0.09(-1.45%)
Oct 17, 2018 6.206 6.244 6.024 6.074 329,634,912 -0.07(-1.13%)
Oct 16, 2018 5.996 6.154 5.946 6.143 408,188,864 +0.26(+4.44%)
Oct 15, 2018 6.147 6.147 5.881 5.882 449,628,576 -0.28(-4.53%)
Oct 12, 2018 6.135 6.236 5.989 6.161 608,501,184 +0.29(+4.85%)
Oct 11, 2018 6.052 6.186 5.854 5.876 724,928,192 -0.26(-4.30%)
Oct 10, 2018 6.529 6.575 6.137 6.140 684,366,720 -0.50(-7.48%)
Oct 09, 2018 6.621 6.716 6.567 6.636 273,541,056 -0.01(-0.09%)
Oct 08, 2018 6.660 6.776 6.499 6.641 408,694,048 -0.10(-1.52%)
Oct 05, 2018 6.954 7.017 6.686 6.744 426,817,984 -0.24(-3.38%)
Oct 04, 2018 7.129 7.153 6.901 6.979 391,274,880 -0.19(-2.59%)
Oct 03, 2018 7.230 7.237 7.060 7.165 320,643,488 +0.01(+0.09%)
Oct 02, 2018 7.203 7.316 7.136 7.159 383,904,384 -0.07(-1.00%)
Oct 01, 2018 7.101 7.298 7.062 7.231 621,990,400 +0.21(+2.97%)
Sep 28, 2018 6.815 7.045 6.787 7.022 709,705,280 +0.34(+5.09%)
Sep 27, 2018 6.706 6.727 6.650 6.682 214,443,120 +0.01(+0.18%)
Sep 26, 2018 6.712 6.753 6.654 6.670 268,569,248 -0.04(-0.56%)
Sep 25, 2018 6.706 6.733 6.620 6.707 280,381,856 +0.07(+1.02%)
Sep 24, 2018 6.552 6.643 6.464 6.640 293,949,024 +0.06(+0.85%)
Sep 21, 2018 6.666 6.712 6.550 6.583 435,313,696 -0.07(-1.06%)
Sep 20, 2018 6.673 6.716 6.600 6.654 430,656,992 -0.14(-2.10%)
Sep 19, 2018 6.754 6.815 6.703 6.797 224,813,040 +0.02(+0.35%)
Sep 18, 2018 6.849 6.953 6.766 6.773 299,541,664 -0.07(-1.06%)
Sep 17, 2018 6.882 6.931 6.826 6.845 205,328,800 -0.06(-0.90%)
Sep 14, 2018 6.872 6.974 6.835 6.908 387,100,672 +0.13(+1.88%)
Sep 13, 2018 6.769 6.872 6.751 6.781 305,188,512 +0.08(+1.17%)
Sep 12, 2018 6.777 6.797 6.545 6.702 419,172,384 -0.11(-1.69%)
Sep 11, 2018 6.819 6.907 6.798 6.817 243,109,136 -0.05(-0.70%)
Sep 10, 2018 6.816 6.895 6.772 6.865 220,203,952 +0.07(+1.06%)
Sep 07, 2018 6.722 6.920 6.677 6.794 295,544,800 -0.02(-0.32%)
Sep 06, 2018 6.941 6.943 6.782 6.815 322,865,664 -0.14(-2.05%)
Sep 05, 2018 7.072 7.107 6.876 6.957 393,235,040 -0.13(-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.