Skip to main content

NVIDIA Corp (NQ: NVDA )

179.14 +8.28 (+4.85%)
Streaming Delayed Price Updated: 1:31 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 61.44 62.31 61.11 61.45 47,801,476 +0.77(+1.27%)
Jan 30, 2018 60.28 61.37 59.60 60.68 56,974,224 -1.03(-1.67%)
Jan 29, 2018 60.69 62.03 60.15 61.71 45,460,088 +0.88(+1.45%)
Jan 26, 2018 59.53 60.84 59.40 60.83 51,635,416 +1.75(+2.95%)
Jan 25, 2018 59.50 59.94 58.94 59.09 40,920,960 +0.14(+0.23%)
Jan 24, 2018 59.76 60.12 58.39 58.95 58,041,832 -0.78(-1.30%)
Jan 23, 2018 58.96 59.95 58.78 59.73 47,460,460 +1.30(+2.23%)
Jan 22, 2018 57.61 58.44 57.02 58.42 55,034,528 +0.89(+1.56%)
Jan 19, 2018 57.02 57.77 56.75 57.53 60,937,944 +1.42(+2.53%)
Jan 18, 2018 55.98 56.66 55.67 56.11 40,765,636 -0.07(-0.12%)
Jan 17, 2018 55.17 56.28 54.23 56.18 53,759,944 +1.15(+2.09%)
Jan 16, 2018 56.01 56.88 54.17 55.03 69,078,224 -0.72(-1.29%)
Jan 12, 2018 55.74 55.74 55.74 0 -0.28(-0.49%)
Jan 11, 2018 56.25 56.57 55.80 56.02 40,546,816 +0.10(+0.18%)
Jan 10, 2018 55.95 55.92 58,191,076 +0.44(+0.78%)
Jan 09, 2018 55.55 55.95 54.66 55.48 49,656,692 -0.02(-0.03%)
Jan 08, 2018 55.10 56.25 54.65 55.50 87,926,048 +1.65(+3.06%)
Jan 05, 2018 53.55 54.23 52.77 53.85 58,012,412 +0.45(+0.85%)
Jan 04, 2018 53.94 54.51 53.17 53.40 58,240,544 +0.28(+0.53%)
Jan 03, 2018 51.02 53.42 50.94 53.12 91,100,208 +3.28(+6.58%)
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.