Skip to main content

NVIDIA Corp (NQ: NVDA )

117.87 +4.50 (+3.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 3.942 4.095 3.891 4.084 729,861,376 +0.15(+3.86%)
Nov 29, 2018 3.998 4.036 3.902 3.932 544,927,424 -0.07(-1.69%)
Nov 28, 2018 3.960 4.005 3.827 4.000 803,756,544 +0.16(+4.12%)
Nov 27, 2018 3.798 3.924 3.762 3.842 737,153,984 +0.02(+0.44%)
Nov 26, 2018 3.746 3.835 3.662 3.825 813,648,640 +0.20(+5.55%)
Nov 23, 2018 3.581 3.738 3.568 3.623 412,146,208 +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 1,690,704,256 +0.11(+3.03%)
Nov 19, 2018 4.043 4.044 3.614 3.616 1,695,032,704 -0.49(-12.00%)
Nov 16, 2018 4.081 4.265 4.038 4.109 1,964,365,440 -0.95(-18.76%)
Nov 15, 2018 4.922 5.130 4.885 5.058 798,852,608 +0.13(+2.64%)
Nov 14, 2018 5.155 5.170 4.819 4.928 525,347,520 -0.05(-1.06%)
Nov 13, 2018 4.835 5.103 4.829 4.981 642,794,624 +0.24(+5.15%)
Nov 12, 2018 5.047 5.070 4.714 4.736 616,044,160 -0.40(-7.84%)
Nov 09, 2018 5.058 5.231 5.024 5.140 413,418,784 -0.01(-0.16%)
Nov 08, 2018 5.283 5.283 5.094 5.148 510,824,960 -0.19(-3.65%)
Nov 07, 2018 5.341 5.433 5.277 5.342 483,304,864 +0.07(+1.29%)
Nov 06, 2018 5.284 5.369 5.237 5.274 298,757,664 -0.02(-0.34%)
Nov 05, 2018 5.357 5.381 5.130 5.292 379,179,456 -0.08(-1.47%)
Nov 02, 2018 5.441 5.548 5.253 5.371 453,155,968 -0.08(-1.46%)
Nov 01, 2018 5.305 5.460 5.178 5.450 566,153,152 +0.18(+3.45%)
Oct 31, 2018 5.239 5.312 5.098 5.268 745,806,592 +0.20(+3.86%)
Oct 30, 2018 4.662 5.083 4.638 5.073 806,887,168 +0.43(+9.36%)
Oct 29, 2018 5.098 5.101 4.398 4.638 757,969,728 -0.32(-6.39%)
Oct 26, 2018 4.956 5.119 4.826 4.955 665,071,616 -0.24(-4.59%)
Oct 25, 2018 4.885 5.241 4.840 5.194 951,581,632 +0.21(+4.23%)
Oct 24, 2018 5.485 5.532 4.969 4.983 883,321,344 -0.54(-9.79%)
Oct 23, 2018 5.508 5.602 5.415 5.524 625,824,448 -0.25(-4.39%)
Oct 22, 2018 5.779 5.880 5.674 5.778 368,900,032 +0.05(+0.89%)
Oct 19, 2018 6.041 6.061 5.690 5.727 613,873,472 -0.26(-4.33%)
Oct 18, 2018 6.144 6.183 5.925 5.986 524,073,728 -0.09(-1.45%)
Oct 17, 2018 6.206 6.244 6.024 6.074 329,633,824 -0.07(-1.13%)
Oct 16, 2018 5.996 6.154 5.946 6.143 408,187,520 +0.26(+4.44%)
Oct 15, 2018 6.147 6.147 5.881 5.882 449,627,072 -0.28(-4.53%)
Oct 12, 2018 6.135 6.236 5.989 6.161 608,499,136 +0.29(+4.85%)
Oct 11, 2018 6.052 6.186 5.854 5.876 724,925,760 -0.26(-4.30%)
Oct 10, 2018 6.529 6.575 6.137 6.140 684,364,416 -0.50(-7.48%)
Oct 09, 2018 6.621 6.716 6.567 6.636 273,540,128 -0.01(-0.09%)
Oct 08, 2018 6.660 6.776 6.499 6.641 408,692,672 -0.10(-1.52%)
Oct 05, 2018 6.954 7.017 6.686 6.744 426,816,576 -0.24(-3.38%)
Oct 04, 2018 7.129 7.153 6.902 6.979 391,273,568 -0.19(-2.59%)
Oct 03, 2018 7.230 7.237 7.060 7.165 320,642,400 +0.01(+0.09%)
Oct 02, 2018 7.203 7.316 7.136 7.159 383,903,072 -0.07(-1.00%)
Oct 01, 2018 7.101 7.298 7.062 7.231 621,988,288 +0.21(+2.97%)
Sep 28, 2018 6.815 7.045 6.787 7.022 709,702,912 +0.34(+5.09%)
Sep 27, 2018 6.706 6.727 6.650 6.682 214,442,416 +0.01(+0.18%)
Sep 26, 2018 6.712 6.753 6.654 6.670 268,568,320 -0.04(-0.56%)
Sep 25, 2018 6.706 6.733 6.620 6.707 280,380,928 +0.07(+1.02%)
Sep 24, 2018 6.552 6.643 6.464 6.640 293,948,032 +0.06(+0.85%)
Sep 21, 2018 6.666 6.712 6.550 6.583 435,312,224 -0.07(-1.06%)
Sep 20, 2018 6.673 6.716 6.600 6.654 430,655,552 -0.14(-2.10%)
Sep 19, 2018 6.754 6.815 6.703 6.797 224,812,288 +0.02(+0.35%)
Sep 18, 2018 6.849 6.953 6.766 6.773 299,540,640 -0.07(-1.06%)
Sep 17, 2018 6.882 6.931 6.826 6.845 205,328,112 -0.06(-0.90%)
Sep 14, 2018 6.872 6.974 6.835 6.908 387,099,392 +0.13(+1.88%)
Sep 13, 2018 6.769 6.872 6.751 6.781 305,187,488 +0.08(+1.17%)
Sep 12, 2018 6.777 6.797 6.545 6.702 419,170,976 -0.11(-1.69%)
Sep 11, 2018 6.819 6.907 6.798 6.817 243,108,320 -0.05(-0.70%)
Sep 10, 2018 6.816 6.895 6.772 6.865 220,203,216 +0.07(+1.06%)
Sep 07, 2018 6.722 6.920 6.677 6.794 295,543,808 -0.02(-0.32%)
Sep 06, 2018 6.941 6.944 6.782 6.815 322,864,576 -0.14(-2.05%)
Sep 05, 2018 7.072 7.107 6.876 6.957 393,233,728 -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.