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

NVIDIA Corp (NQ: NVDA )

430.89 +6.21 (+1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2023 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 (%)
Nov 30, 2017 197.11 200.56 194.59 198.61 20,801,814 +4.25(+2.18%)
Nov 29, 2017 207.81 207.92 189.23 194.36 35,258,460 -14.14(-6.78%)
Nov 28, 2017 212.10 212.48 206.06 208.50 12,939,964 -3.39(-1.60%)
Nov 27, 2017 215.03 215.08 211.77 211.90 10,675,656 -2.79(-1.30%)
Nov 24, 2017 213.33 214.73 212.35 214.69 4,566,628 +2.01(+0.94%)
Nov 22, 2017 214.73 214.73 211.37 212.68 9,010,367 -0.96(-0.45%)
Nov 21, 2017 213.28 214.10 212.21 213.64 10,077,832 +1.95(+0.92%)
Nov 20, 2017 209.62 212.18 208.15 211.69 9,993,621 +2.69(+1.29%)
Nov 17, 2017 211.53 212.95 208.40 209.00 13,037,064 -0.25(-0.12%)
Nov 16, 2017 210.60 211.81 208.89 209.25 11,123,922 +1.61(+0.78%)
Nov 15, 2017 209.59 209.63 205.48 207.64 12,661,485 -4.15(-1.96%)
Nov 14, 2017 210.62 212.40 208.87 211.79 13,361,466 +1.53(+0.73%)
Nov 13, 2017 213.73 214.75 209.64 210.26 14,705,985 -3.47(-1.62%)
Nov 10, 2017 210.70 216.23 209.27 213.73 31,684,984 +10.70(+5.27%)
Nov 09, 2017 202.98 204.03 198.13 203.03 24,372,820 -3.80(-1.84%)
Nov 08, 2017 209.49 209.63 204.93 206.83 13,198,997 -2.84(-1.35%)
Nov 07, 2017 208.20 210.52 207.71 209.66 10,794,962 +2.37(+1.15%)
Nov 06, 2017 204.89 207.64 204.39 207.29 9,847,650 +0.93(+0.45%)
Nov 03, 2017 204.89 206.36 203.05 206.36 8,940,805 +2.72(+1.34%)
Nov 02, 2017 203.70 205.49 201.38 203.64 8,645,493 -1.25(-0.61%)
Nov 01, 2017 207.01 207.63 202.32 204.89 12,685,791 +0.39(+0.19%)
Oct 31, 2017 202.84 205.57 202.61 204.50 10,403,274 +2.94(+1.46%)
Oct 30, 2017 199.61 203.79 198.97 201.56 12,736,037 +1.96(+0.98%)
Oct 27, 2017 195.59 199.62 194.55 199.61 14,466,282 +6.10(+3.15%)
Oct 26, 2017 192.61 193.97 191.68 193.51 8,132,724 +2.01(+1.05%)
Oct 25, 2017 194.88 197.00 189.04 191.50 20,928,550 -4.96(-2.53%)
Oct 24, 2017 194.79 196.53 193.75 196.46 10,274,942 +2.04(+1.05%)
Oct 23, 2017 195.57 196.63 193.62 194.43 10,825,932 -0.28(-0.14%)
Oct 20, 2017 196.28 197.36 194.35 194.70 11,417,888 -0.89(-0.46%)
Oct 19, 2017 192.27 195.79 190.30 195.59 14,415,620 +0.22(+0.11%)
Oct 18, 2017 195.90 195.93 191.16 195.38 14,325,507 -0.17(-0.09%)
Oct 17, 2017 194.89 196.68 194.16 195.54 12,090,843 -0.18(-0.09%)
Oct 16, 2017 193.62 195.84 191.08 195.72 14,548,346 +3.30(+1.72%)
Oct 13, 2017 191.39 192.81 189.51 192.42 15,895,631 +3.52(+1.86%)
Oct 12, 2017 188.95 190.94 187.81 188.90 13,349,325 +0.09(+0.05%)
Oct 11, 2017 187.48 188.87 185.65 188.81 13,376,009 +1.99(+1.06%)
Oct 10, 2017 189.29 190.78 185.17 186.82 24,632,604 +3.50(+1.91%)
Oct 09, 2017 180.75 184.65 180.00 183.32 14,216,800 +4.04(+2.26%)
Oct 06, 2017 177.65 179.81 177.00 179.28 8,059,907 +0.52(+0.29%)
Oct 05, 2017 179.83 179.97 177.56 178.75 11,047,736 -0.10(-0.05%)
Oct 04, 2017 177.62 179.74 176.15 178.85 10,810,608 +1.48(+0.84%)
Oct 03, 2017 177.25 178.56 175.60 177.37 9,859,694 +0.37(+0.21%)
Oct 02, 2017 178.78 179.95 175.03 177.00 12,720,152 +0.23(+0.13%)
Sep 29, 2017 177.08 177.72 175.27 176.78 15,651,972 +3.06(+1.76%)
Sep 28, 2017 174.06 174.21 171.82 173.72 10,998,544 -0.05(-0.03%)
Sep 27, 2017 173.66 174.30 170.82 173.77 18,033,262 +3.73(+2.19%)
Sep 26, 2017 174.48 176.69 168.45 170.04 28,438,726 +0.95(+0.56%)
Sep 25, 2017 175.77 175.82 168.27 169.09 22,096,498 -7.91(-4.47%)
Sep 22, 2017 178.29 180.28 176.61 177.00 12,419,374 -1.74(-0.97%)
Sep 21, 2017 179.61 180.66 175.63 178.74 27,181,952 -5.02(-2.73%)
Sep 20, 2017 185.41 187.31 182.15 183.77 18,219,554 -1.49(-0.81%)
Sep 19, 2017 183.44 187.73 182.56 185.26 22,086,092 -0.20(-0.11%)
Sep 18, 2017 183.07 189.07 182.80 185.46 42,518,856 +7.36(+4.13%)
Sep 15, 2017 170.93 178.10 170.72 178.10 34,504,844 +10.59(+6.32%)
Sep 14, 2017 166.91 170.63 165.93 167.51 12,975,170 -0.96(-0.57%)
Sep 13, 2017 166.71 169.63 165.41 168.47 14,682,404 +0.75(+0.45%)
Sep 12, 2017 167.11 165.11 167.72 10,398,490 +0.60(+0.36%)
Sep 11, 2017 163.69 167.54 163.47 167.11 14,335,486 +5.25(+3.24%)
Sep 08, 2017 164.26 164.85 160.89 161.86 12,612,176 -2.86(-1.74%)
Sep 07, 2017 164.63 166.02 163.11 164.72 8,920,418 +0.76(+0.46%)
Sep 06, 2017 165.37 165.93 162.56 163.96 10,048,792 -0.10(-0.06%)
Sep 05, 2017 166.50 166.70 161.74 164.06 17,580,348 -4.50(-2.67%)
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.