Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 33.59 33.91 32.81 33.11 46,880,252 -0.04(-0.11%)
Dec 28, 2018 32.74 34.08 32.32 33.15 63,344,076 +0.62(+1.89%)
Dec 27, 2018 32.49 32.84 31.05 32.54 64,153,944 -0.48(-1.45%)
Dec 26, 2018 31.98 33.02 30.87 33.02 69,958,720 +1.49(+4.74%)
Dec 24, 2018 31.38 32.24 30.88 31.52 46,748,824 -0.62(-1.92%)
Dec 21, 2018 33.78 34.11 31.86 32.14 87,054,112 -1.37(-4.09%)
Dec 20, 2018 34.27 35.17 32.91 33.51 75,470,912 -0.85(-2.46%)
Dec 19, 2018 36.11 36.65 33.84 34.36 75,041,880 -2.09(-5.74%)
Dec 18, 2018 36.05 37.29 35.78 36.45 56,794,904 +0.83(+2.34%)
Dec 17, 2018 36.03 36.75 35.03 35.61 66,760,612 -0.71(-1.96%)
Dec 14, 2018 36.52 37.35 36.09 36.33 47,553,512 -0.61(-1.64%)
Dec 13, 2018 37.40 38.05 36.57 36.93 47,470,812 -0.00(-0.01%)
Dec 12, 2018 36.82 37.90 35.92 36.93 65,878,872 +0.18(+0.48%)
Dec 11, 2018 38.59 38.67 35.97 36.76 67,617,496 -0.91(-2.42%)
Dec 10, 2018 36.17 37.92 36.13 37.67 63,356,216 +1.05(+2.88%)
Dec 07, 2018 39.31 39.41 36.12 36.61 68,704,352 -2.65(-6.75%)
Dec 06, 2018 37.56 39.31 37.41 39.26 69,631,632 +0.29(+0.75%)
Dec 04, 2018 41.73 41.78 38.82 38.97 81,850,256 -3.21(-7.60%)
Dec 03, 2018 42.81 43.33 41.51 42.18 89,685,824 +1.64(+4.04%)
Nov 30, 2018 39.13 40.65 38.63 40.54 73,530,856 +1.51(+3.86%)
Nov 29, 2018 39.69 40.06 38.73 39.03 54,899,440 -0.63(-1.59%)
Nov 28, 2018 39.27 39.72 37.95 39.67 81,054,512 +1.57(+4.12%)
Nov 27, 2018 37.67 38.91 37.31 38.09 74,338,000 +0.17(+0.44%)
Nov 26, 2018 37.14 38.03 36.32 37.93 82,052,080 +1.99(+5.55%)
Nov 23, 2018 35.51 37.07 35.38 35.93 41,562,724 +0.07(+0.20%)
Nov 21, 2018 35.86 35.86 35.86 0 -1.08(-2.93%)
Nov 20, 2018 33.22 38.23 33.03 36.94 170,498,400 +1.09(+3.03%)
Nov 19, 2018 40.09 40.10 35.84 35.86 170,934,896 -4.89(-12.00%)
Nov 16, 2018 40.47 42.29 40.05 40.75 198,095,664 -9.41(-18.76%)
Nov 15, 2018 48.80 50.87 48.44 50.15 80,559,984 +1.29(+2.64%)
Nov 14, 2018 51.12 51.26 47.78 48.86 52,978,464 -0.53(-1.06%)
Nov 13, 2018 47.95 50.60 47.88 49.39 64,822,372 +2.42(+5.15%)
Nov 12, 2018 50.05 50.27 46.75 46.97 62,124,732 -4.00(-7.84%)
Nov 09, 2018 50.15 51.87 49.82 50.96 41,691,052 -0.08(-0.16%)
Nov 08, 2018 52.38 52.39 50.51 51.04 51,513,944 -1.93(-3.65%)
Nov 07, 2018 52.97 53.87 52.33 52.98 48,738,692 +0.68(+1.29%)
Nov 06, 2018 52.40 53.24 51.93 52.30 30,128,100 -0.18(-0.34%)
Nov 05, 2018 53.13 53.36 50.87 52.48 38,238,204 -0.78(-1.47%)
Nov 02, 2018 53.95 55.01 52.09 53.26 45,698,336 -0.79(-1.46%)
Nov 01, 2018 52.61 54.14 51.34 54.05 57,093,492 +1.80(+3.45%)
Oct 31, 2018 51.95 52.68 50.55 52.24 75,210,576 +1.94(+3.86%)
Oct 30, 2018 46.23 50.40 46.00 50.30 81,370,216 +4.31(+9.36%)
Oct 29, 2018 50.55 50.58 43.62 46.00 76,437,160 -3.14(-6.39%)
Oct 26, 2018 49.14 50.76 47.85 49.14 67,068,884 -2.37(-4.59%)
Oct 25, 2018 48.44 51.98 47.99 51.50 95,961,880 +2.09(+4.23%)
Oct 24, 2018 54.39 54.86 49.27 49.41 89,078,192 -5.36(-9.79%)
Oct 23, 2018 54.62 55.55 53.70 54.78 63,111,020 -2.52(-4.39%)
Oct 22, 2018 57.31 58.31 56.27 57.30 37,201,580 +0.51(+0.89%)
Oct 19, 2018 59.91 60.10 56.42 56.79 61,905,828 -2.57(-4.33%)
Oct 18, 2018 60.92 61.31 58.75 59.36 52,850,012 -0.87(-1.45%)
Oct 17, 2018 61.54 61.92 59.74 60.23 33,241,794 -0.69(-1.13%)
Oct 16, 2018 59.45 61.03 58.96 60.92 41,163,508 +2.59(+4.44%)
Oct 15, 2018 60.96 60.96 58.32 58.33 45,342,464 -2.77(-4.53%)
Oct 12, 2018 60.84 61.84 59.38 61.09 61,363,856 +2.83(+4.85%)
Oct 11, 2018 60.01 61.35 58.05 58.27 73,104,856 -2.62(-4.30%)
Oct 10, 2018 64.74 65.20 60.86 60.88 69,014,464 -4.92(-7.48%)
Oct 09, 2018 65.65 66.60 65.12 65.80 27,585,046 -0.06(-0.09%)
Oct 08, 2018 66.04 67.19 64.45 65.86 41,214,452 -1.01(-1.52%)
Oct 05, 2018 68.96 69.58 66.30 66.87 43,042,148 -2.34(-3.38%)
Oct 04, 2018 70.69 70.93 68.44 69.21 39,457,828 -1.84(-2.59%)
Oct 03, 2018 71.69 71.77 70.01 71.05 32,335,058 +0.06(+0.09%)
Oct 02, 2018 71.43 72.55 70.77 70.99 38,714,556 -0.71(-1.00%)
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.