Skip to main content

NVIDIA Corp (NQ: NVDA )

162.49 -0.21 (-0.13%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 243.19 243.67 234.00 235.67 9,290,086 -9.35(-3.82%)
Jan 30, 2020 240.84 245.56 238.63 245.03 7,277,387 +0.12(+0.05%)
Jan 29, 2020 246.60 248.04 243.16 244.91 6,491,466 -2.27(-0.92%)
Jan 28, 2020 242.07 248.47 239.94 247.18 7,781,120 +7.94(+3.32%)
Jan 27, 2020 237.48 241.48 231.49 239.23 11,783,331 -10.45(-4.18%)
Jan 24, 2020 256.68 258.67 247.51 249.68 9,367,734 -2.37(-0.94%)
Jan 23, 2020 250.92 252.39 247.36 252.05 6,114,412 +2.80(+1.12%)
Jan 22, 2020 248.96 252.78 248.20 249.25 5,994,024 +2.10(+0.85%)
Jan 21, 2020 247.01 248.49 245.78 247.15 5,464,524 -1.34(-0.54%)
Jan 17, 2020 248.90 249.20 246.58 248.48 6,365,039 +0.35(+0.14%)
Jan 16, 2020 246.93 248.37 245.98 248.13 7,120,041 +3.35(+1.37%)
Jan 15, 2020 247.00 247.90 243.75 244.78 6,593,306 -1.71(-0.69%)
Jan 14, 2020 249.46 250.48 245.96 246.49 9,006,004 -4.69(-1.87%)
Jan 13, 2020 246.87 252.18 245.96 251.18 8,021,660 +7.64(+3.14%)
Jan 10, 2020 246.54 247.76 242.97 243.54 7,936,862 +1.30(+0.53%)
Jan 09, 2020 243.07 245.14 240.08 242.24 6,398,281 +2.63(+1.10%)
Jan 08, 2020 238.99 241.27 237.39 239.61 6,950,002 +0.45(+0.19%)
Jan 07, 2020 237.44 241.00 235.63 239.16 7,897,956 +2.88(+1.22%)
Jan 06, 2020 231.58 236.51 230.53 236.28 6,586,871 +0.97(+0.41%)
Jan 03, 2020 234.35 237.07 233.35 235.32 5,160,791 -3.83(-1.60%)
Jan 02, 2020 237.99 239.14 235.96 239.14 5,957,413 +4.59(+1.96%)
Dec 31, 2019 230.16 234.92 229.40 234.55 5,798,729 +2.97(+1.28%)
Dec 30, 2019 235.24 235.44 230.32 231.58 6,472,157 -4.53(-1.92%)
Dec 27, 2019 239.03 239.57 235.06 236.11 6,390,621 -2.31(-0.97%)
Dec 26, 2019 238.00 239.55 237.24 238.43 4,585,914 +0.57(+0.24%)
Dec 24, 2019 237.44 238.54 236.06 237.86 3,482,628 -0.20(-0.08%)
Dec 23, 2019 239.75 241.04 237.63 238.06 8,905,636 -0.55(-0.23%)
Dec 20, 2019 237.37 239.62 236.60 238.60 15,132,957 +3.90(+1.66%)
Dec 19, 2019 230.16 235.25 229.96 234.71 11,169,662 +5.93(+2.59%)
Dec 18, 2019 228.96 231.20 228.62 228.78 8,616,994 +1.22(+0.53%)
Dec 17, 2019 225.18 228.47 224.80 227.56 8,055,669 +3.13(+1.39%)
Dec 16, 2019 225.18 227.33 224.05 224.43 8,050,096 +1.16(+0.52%)
Dec 13, 2019 223.47 228.25 221.11 223.27 11,410,562 -0.08(-0.04%)
Dec 12, 2019 215.49 224.08 215.13 223.35 10,142,312 +6.71(+3.10%)
Dec 11, 2019 213.72 216.87 213.62 216.65 5,863,916 +3.35(+1.57%)
Dec 10, 2019 212.70 215.37 210.59 213.30 6,430,235 +1.80(+0.85%)
Dec 09, 2019 210.57 213.69 210.23 211.49 5,313,951 +0.00(+0.00%)
Dec 06, 2019 210.84 212.81 210.44 211.49 5,829,026 +3.42(+1.64%)
Dec 05, 2019 209.63 210.26 206.85 208.07 4,636,929 -0.68(-0.32%)
Dec 04, 2019 210.35 211.24 207.60 208.75 6,857,498 +1.75(+0.85%)
Dec 03, 2019 201.22 207.16 199.73 207.00 11,877,435 -1.58(-0.76%)
Dec 02, 2019 215.77 216.31 207.97 208.58 9,332,374 -7.47(-3.46%)
Nov 29, 2019 216.31 217.44 215.09 216.05 3,550,244 -1.50(-0.69%)
Nov 27, 2019 217.97 219.35 216.49 217.54 5,428,045 +0.94(+0.43%)
Nov 26, 2019 219.63 219.82 215.89 216.61 9,669,317 -3.74(-1.70%)
Nov 25, 2019 215.19 220.54 214.67 220.34 12,712,284 +10.28(+4.89%)
Nov 22, 2019 210.26 212.13 209.12 210.06 5,624,498 +0.71(+0.34%)
Nov 21, 2019 210.17 212.40 208.49 209.35 7,229,463 -1.00(-0.47%)
Nov 20, 2019 206.26 213.71 205.75 210.35 11,861,285 +3.18(+1.53%)
Nov 19, 2019 210.20 211.15 204.84 207.17 10,404,651 -4.27(-2.02%)
Nov 18, 2019 203.09 212.51 202.97 211.45 14,421,434 +8.06(+3.96%)
Nov 15, 2019 208.88 210.95 199.85 203.39 26,459,354 -5.58(-2.67%)
Nov 14, 2019 208.11 209.06 205.71 208.97 13,010,632 +1.22(+0.58%)
Nov 13, 2019 207.53 208.64 205.09 207.75 7,558,357 -1.03(-0.50%)
Nov 12, 2019 208.90 211.03 207.49 208.79 7,115,542 +1.42(+0.69%)
Nov 11, 2019 206.93 208.29 203.48 207.36 6,110,408 +0.40(+0.19%)
Nov 08, 2019 206.84 208.23 205.34 206.96 4,753,777 -0.56(-0.27%)
Nov 07, 2019 210.28 210.87 205.73 207.52 7,024,632 +0.71(+0.34%)
Nov 06, 2019 207.82 208.85 203.31 206.81 6,746,417 -1.97(-0.94%)
Nov 05, 2019 209.66 210.71 206.86 208.79 7,545,970 -0.89(-0.42%)
Nov 04, 2019 205.04 210.17 204.12 209.67 9,424,860 +7.88(+3.90%)
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.