Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 5.052 5.073 4.944 5.024 209,671,872 -0.05(-0.98%)
Oct 30, 2019 5.098 5.104 5.005 5.073 205,867,616 +0.00(+0.04%)
Oct 29, 2019 5.154 5.161 5.052 5.071 210,959,504 -0.10(-1.87%)
Oct 28, 2019 5.156 5.221 5.126 5.168 330,614,816 +0.06(+1.10%)
Oct 25, 2019 5.001 5.133 4.993 5.112 423,227,008 +0.19(+3.90%)
Oct 24, 2019 4.917 4.954 4.883 4.920 238,889,632 +0.04(+0.91%)
Oct 23, 2019 4.800 4.890 4.774 4.876 285,517,184 -0.01(-0.27%)
Oct 22, 2019 4.956 5.062 4.881 4.889 337,197,696 -0.01(-0.20%)
Oct 21, 2019 4.822 4.912 4.803 4.899 266,819,840 +0.14(+2.90%)
Oct 18, 2019 4.856 4.889 4.686 4.761 307,725,088 -0.09(-1.96%)
Oct 17, 2019 4.898 4.944 4.801 4.856 264,228,720 +0.00(+0.04%)
Oct 16, 2019 4.873 4.979 4.842 4.854 432,705,664 -0.05(-1.10%)
Oct 15, 2019 4.752 4.981 4.738 4.908 667,824,320 +0.25(+5.28%)
Oct 14, 2019 4.639 4.683 4.608 4.662 210,257,392 +0.01(+0.29%)
Oct 11, 2019 4.659 4.732 4.640 4.648 451,012,160 +0.07(+1.62%)
Oct 10, 2019 4.514 4.625 4.509 4.574 327,453,312 +0.06(+1.28%)
Oct 09, 2019 4.507 4.566 4.478 4.516 307,105,984 +0.09(+1.96%)
Oct 08, 2019 4.515 4.515 4.411 4.429 449,084,384 -0.18(-3.85%)
Oct 07, 2019 4.613 4.707 4.604 4.607 488,238,688 +0.06(+1.30%)
Oct 04, 2019 4.534 4.577 4.468 4.548 268,048,048 +0.02(+0.36%)
Oct 03, 2019 4.329 4.538 4.299 4.531 462,732,672 +0.21(+4.78%)
Oct 02, 2019 4.327 4.339 4.252 4.325 295,574,464 -0.02(-0.55%)
Oct 01, 2019 4.374 4.524 4.344 4.349 367,431,616 -0.00(-0.04%)
Sep 30, 2019 4.302 4.361 4.287 4.350 193,177,056 +0.06(+1.34%)
Sep 27, 2019 4.390 4.441 4.232 4.293 366,076,256 -0.14(-3.15%)
Sep 26, 2019 4.445 4.453 4.381 4.432 237,731,936 -0.02(-0.53%)
Sep 25, 2019 4.311 4.474 4.266 4.456 313,016,704 +0.14(+3.33%)
Sep 24, 2019 4.401 4.431 4.276 4.312 320,834,752 -0.06(-1.32%)
Sep 23, 2019 4.316 4.415 4.312 4.370 255,571,104 +0.05(+1.24%)
Sep 20, 2019 4.421 4.445 4.306 4.316 357,365,376 -0.11(-2.40%)
Sep 19, 2019 4.504 4.523 4.411 4.422 256,245,616 -0.08(-1.69%)
Sep 18, 2019 4.518 4.534 4.411 4.498 264,020,800 -0.03(-0.60%)
Sep 17, 2019 4.511 4.530 4.464 4.525 228,503,104 +0.02(+0.48%)
Sep 16, 2019 4.472 4.539 4.461 4.504 231,834,960 -0.04(-0.95%)
Sep 13, 2019 4.538 4.575 4.503 4.547 324,694,656 -0.06(-1.26%)
Sep 12, 2019 4.653 4.708 4.597 4.605 327,330,720 -0.00(-0.03%)
Sep 11, 2019 4.593 4.655 4.564 4.607 360,631,008 +0.03(+0.63%)
Sep 10, 2019 4.478 4.605 4.468 4.578 352,777,120 +0.07(+1.48%)
Sep 09, 2019 4.496 4.598 4.495 4.511 417,407,776 +0.05(+1.04%)
Sep 06, 2019 4.469 4.526 4.427 4.465 377,099,872 -0.03(-0.61%)
Sep 05, 2019 4.320 4.498 4.319 4.492 696,247,616 +0.27(+6.51%)
Sep 04, 2019 4.164 4.225 4.164 4.218 227,968,800 +0.11(+2.80%)
Sep 03, 2019 4.113 4.146 4.080 4.103 296,329,984 -0.08(-1.99%)
Aug 30, 2019 4.220 4.270 4.168 4.186 291,003,584 +0.01(+0.31%)
Aug 29, 2019 4.121 4.206 4.118 4.174 358,273,056 +0.14(+3.59%)
Aug 28, 2019 4.013 4.082 3.974 4.029 255,831,712 -0.01(-0.36%)
Aug 27, 2019 4.173 4.176 4.014 4.044 291,404,256 -0.09(-2.21%)
Aug 26, 2019 4.139 4.163 4.096 4.135 318,528,704 +0.08(+1.85%)
Aug 23, 2019 4.209 4.263 4.040 4.060 569,697,216 -0.23(-5.27%)
Aug 22, 2019 4.289 4.332 4.246 4.285 303,691,904 +0.01(+0.15%)
Aug 21, 2019 4.262 4.335 4.240 4.279 427,724,160 +0.08(+2.00%)
Aug 20, 2019 4.262 4.263 4.174 4.195 463,437,408 -0.07(-1.70%)
Aug 19, 2019 4.102 4.284 4.085 4.268 816,006,016 +0.28(+7.03%)
Aug 16, 2019 3.982 4.037 3.921 3.988 1,015,742,784 +0.27(+7.25%)
Aug 15, 2019 3.769 3.789 3.683 3.718 551,349,312 -0.03(-0.87%)
Aug 14, 2019 3.811 3.822 3.706 3.750 419,084,352 -0.15(-3.83%)
Aug 13, 2019 3.783 3.946 3.744 3.900 360,000,064 +0.11(+3.04%)
Aug 12, 2019 3.801 3.853 3.763 3.785 278,996,224 -0.07(-1.77%)
Aug 09, 2019 3.914 3.917 3.802 3.853 341,936,768 -0.10(-2.58%)
Aug 08, 2019 3.904 3.956 3.846 3.955 309,180,480 +0.11(+2.84%)
Aug 07, 2019 3.746 3.858 3.729 3.846 372,634,976 +0.04(+1.01%)
Aug 06, 2019 3.844 3.889 3.759 3.807 360,994,592 +0.04(+1.03%)
Aug 05, 2019 3.844 3.845 3.721 3.768 588,806,848 -0.26(-6.45%)
Aug 02, 2019 4.028 4.098 3.981 4.028 428,499,360 -0.09(-2.26%)
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.