Skip to main content

NVIDIA Corp (NQ: NVDA )

191.62 -12.03 (-5.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 136.25 144.13 135.38 142.70 21,178,718 +6.31(+4.63%)
Jan 30, 2019 133.68 136.96 130.50 136.38 24,508,924 +5.75(+4.40%)
Jan 29, 2019 135.15 137.09 130.05 130.64 28,562,202 -6.36(-4.64%)
Jan 28, 2019 135.55 140.60 130.04 137.00 63,206,388 -21.98(-13.82%)
Jan 25, 2019 154.30 159.70 150.19 158.98 29,093,630 +2.29(+1.46%)
Jan 24, 2019 151.58 157.39 151.39 156.68 17,821,236 +8.49(+5.73%)
Jan 23, 2019 149.89 153.45 146.95 148.20 14,820,262 +0.52(+0.35%)
Jan 22, 2019 154.57 155.04 146.47 147.68 16,644,684 -8.10(-5.20%)
Jan 18, 2019 152.60 156.82 150.54 155.78 16,403,567 +5.17(+3.43%)
Jan 17, 2019 146.43 152.21 145.34 150.61 12,400,059 +2.86(+1.94%)
Jan 16, 2019 149.86 151.18 147.53 147.75 11,820,494 -1.02(-0.69%)
Jan 15, 2019 150.65 152.23 148.04 148.77 15,521,951 -0.57(-0.38%)
Jan 14, 2019 145.65 150.35 144.70 149.34 18,372,350 +1.60(+1.08%)
Jan 11, 2019 143.27 148.65 142.16 147.74 22,030,386 +3.57(+2.48%)
Jan 10, 2019 140.76 144.51 138.34 144.17 13,159,232 +2.63(+1.86%)
Jan 09, 2019 140.86 143.43 138.84 141.54 15,509,276 +2.73(+1.97%)
Jan 08, 2019 145.62 145.71 135.90 138.81 19,733,412 -3.54(-2.49%)
Jan 07, 2019 137.49 143.83 135.43 142.35 17,816,668 +7.16(+5.29%)
Jan 04, 2019 129.98 136.72 128.75 135.19 14,748,442 +8.14(+6.41%)
Jan 03, 2019 132.81 134.17 126.75 127.05 17,740,014 -8.17(-6.04%)
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.