Skip to main content

NVIDIA Corp (NQ: NVDA )

905.34 +2.84 (+0.31%)
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 50.70 51.39 50.65 51.12 41,618,704 +0.73(+1.46%)
Oct 30, 2017 49.90 50.94 49.74 50.38 50,951,012 +0.49(+0.98%)
Oct 27, 2017 48.89 49.90 48.63 49.90 57,872,928 +1.53(+3.15%)
Oct 26, 2017 48.15 48.49 47.91 48.37 32,535,280 +0.50(+1.05%)
Oct 25, 2017 48.71 49.24 47.25 47.87 83,725,488 -1.24(-2.53%)
Oct 24, 2017 48.69 49.13 48.43 49.11 41,105,308 +0.51(+1.05%)
Oct 23, 2017 48.89 49.15 48.40 48.60 43,309,564 -0.07(-0.14%)
Oct 20, 2017 49.06 49.33 48.58 48.67 45,677,708 -0.22(-0.45%)
Oct 19, 2017 48.06 48.94 47.57 48.89 57,670,252 +0.05(+0.11%)
Oct 18, 2017 48.97 48.98 47.78 48.84 57,309,756 -0.04(-0.09%)
Oct 17, 2017 48.72 49.16 48.53 48.88 48,369,892 -0.04(-0.09%)
Oct 16, 2017 48.40 48.95 47.76 48.92 58,201,228 +0.83(+1.72%)
Oct 13, 2017 47.84 48.20 47.37 48.10 63,591,096 +0.88(+1.86%)
Oct 12, 2017 47.23 47.73 46.95 47.22 53,404,500 +0.02(+0.05%)
Oct 11, 2017 46.86 47.21 46.40 47.20 53,511,248 +0.50(+1.06%)
Oct 10, 2017 47.32 47.69 46.29 46.70 98,543,704 +0.88(+1.91%)
Oct 09, 2017 45.18 46.16 44.99 45.82 56,874,868 +1.01(+2.26%)
Oct 06, 2017 44.41 44.95 44.24 44.81 32,243,974 +0.13(+0.29%)
Oct 05, 2017 44.95 44.99 44.38 44.68 44,196,900 -0.02(-0.06%)
Oct 04, 2017 44.40 44.93 44.03 44.71 43,248,264 +0.37(+0.84%)
Oct 03, 2017 44.31 44.64 43.89 44.34 39,444,092 +0.09(+0.21%)
Oct 02, 2017 44.69 44.98 43.75 44.24 50,887,468 +0.06(+0.13%)
Sep 29, 2017 44.26 44.43 43.81 44.19 62,616,328 +0.76(+1.76%)
Sep 28, 2017 43.51 43.55 42.95 43.42 44,000,104 -0.01(-0.03%)
Sep 27, 2017 43.41 43.57 42.70 43.44 72,142,776 +0.93(+2.19%)
Sep 26, 2017 43.61 44.17 42.11 42.50 113,770,240 +0.24(+0.56%)
Sep 25, 2017 43.94 43.95 42.06 42.27 88,397,904 -1.98(-4.47%)
Sep 22, 2017 44.57 45.06 44.15 44.24 49,684,192 -0.44(-0.97%)
Sep 21, 2017 44.90 45.16 43.90 44.68 108,742,464 -1.26(-2.73%)
Sep 20, 2017 46.35 46.82 45.53 45.94 72,888,040 -0.37(-0.81%)
Sep 19, 2017 45.85 46.93 45.63 46.31 88,356,272 -0.05(-0.11%)
Sep 18, 2017 45.76 47.26 45.69 46.36 170,098,352 +1.84(+4.13%)
Sep 15, 2017 42.73 44.52 42.67 44.52 138,037,984 +2.65(+6.32%)
Sep 14, 2017 41.72 42.65 41.48 41.87 51,907,676 -0.24(-0.57%)
Sep 13, 2017 41.67 42.40 41.35 42.11 58,737,536 +0.19(+0.45%)
Sep 12, 2017 41.77 41.27 41.92 41,599,568 +0.15(+0.36%)
Sep 11, 2017 40.92 41.88 40.86 41.77 57,349,672 +1.31(+3.24%)
Sep 08, 2017 41.06 41.21 40.22 40.46 50,455,504 -0.71(-1.74%)
Sep 07, 2017 41.15 41.50 40.77 41.17 35,686,480 +0.19(+0.46%)
Sep 06, 2017 41.34 41.48 40.64 40.98 40,200,588 -0.02(-0.06%)
Sep 05, 2017 41.62 41.67 40.43 41.01 70,330,872 -1.12(-2.67%)
Sep 01, 2017 42.01 42.49 41.92 42.13 45,051,940 +0.25(+0.60%)
Aug 31, 2017 41.15 41.92 41.08 41.88 61,942,484 +0.93(+2.27%)
Aug 30, 2017 40.91 41.06 40.60 40.95 38,858,556 +0.24(+0.59%)
Aug 29, 2017 40.19 40.93 40.11 40.71 32,740,008 -0.07(-0.16%)
Aug 28, 2017 40.68 40.81 40.12 40.78 39,347,036 +0.29(+0.71%)
Aug 25, 2017 41.17 40.43 40.49 36,128,100 -0.34(-0.84%)
Aug 24, 2017 41.30 41.35 40.57 40.83 47,477,276 -0.15(-0.37%)
Aug 23, 2017 39.84 41.09 39.76 40.98 58,571,220 +0.80(+2.00%)
Aug 22, 2017 39.67 40.24 39.48 40.18 45,512,576 +0.88(+2.23%)
Aug 21, 2017 40.13 40.24 38.87 39.30 63,109,276 -0.58(-1.46%)
Aug 18, 2017 40.42 40.59 39.42 39.88 60,860,700 +0.01(+0.02%)
Aug 17, 2017 40.70 40.87 39.85 39.88 53,104,396 -0.91(-2.23%)
Aug 16, 2017 41.39 41.62 40.46 40.79 60,330,052 -0.45(-1.10%)
Aug 15, 2017 41.64 41.90 40.91 41.24 77,353,088 -0.35(-0.84%)
Aug 14, 2017 39.43 41.62 39.32 41.59 129,397,584 +3.07(+7.98%)
Aug 11, 2017 38.81 39.27 37.76 38.52 151,562,960 -2.17(-5.33%)
Aug 10, 2017 42.52 42.64 40.58 40.68 133,726,136 -1.82(-4.28%)
Aug 09, 2017 41.60 42.53 41.41 42.50 53,620,108 +0.45(+1.06%)
Aug 08, 2017 42.94 43.11 41.66 42.06 76,289,488 -0.51(-1.19%)
Aug 07, 2017 41.59 42.57 41.49 42.56 72,550,880 +1.27(+3.07%)
Aug 04, 2017 41.34 42.00 41.12 41.29 59,634,772 +0.18(+0.44%)
Aug 03, 2017 40.59 41.15 40.42 41.11 44,779,140 +0.52(+1.27%)
Aug 02, 2017 40.93 40.97 39.83 40.60 48,398,376 -0.02(-0.06%)
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.