Skip to main content

NVIDIA Corp (NQ: NVDA )

905.98 +3.48 (+0.39%)
Streaming Delayed Price Updated: 12:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 54.03 54.32 53.73 53.97 14,212,059 -0.37(-0.69%)
Nov 27, 2019 54.45 54.79 54.08 54.34 21,729,120 +0.23(+0.43%)
Nov 26, 2019 54.87 54.91 53.93 54.11 38,707,452 -0.93(-1.70%)
Nov 25, 2019 53.76 55.09 53.63 55.04 50,888,816 +2.57(+4.89%)
Nov 22, 2019 52.52 52.99 52.24 52.47 22,515,548 +0.18(+0.34%)
Nov 21, 2019 52.50 53.06 52.08 52.30 28,940,420 -0.25(-0.47%)
Nov 20, 2019 51.52 53.39 51.40 52.55 47,482,164 +0.79(+1.53%)
Nov 19, 2019 52.51 52.75 51.17 51.75 41,651,084 -1.07(-2.02%)
Nov 18, 2019 50.73 53.09 50.70 52.82 57,730,752 +2.01(+3.96%)
Nov 15, 2019 52.18 52.70 49.92 50.81 105,920,008 -1.39(-2.67%)
Nov 14, 2019 51.99 52.22 51.39 52.20 52,083,140 +0.30(+0.59%)
Nov 13, 2019 51.84 52.12 51.23 51.90 30,257,024 -0.26(-0.50%)
Nov 12, 2019 52.18 52.72 51.83 52.16 28,484,378 +0.36(+0.69%)
Nov 11, 2019 51.69 52.03 50.83 51.80 24,460,706 +0.10(+0.19%)
Nov 08, 2019 51.67 52.02 51.30 51.70 19,029,946 -0.14(-0.27%)
Nov 07, 2019 52.53 52.68 51.39 51.84 28,120,458 +0.18(+0.34%)
Nov 06, 2019 51.91 52.17 50.79 51.66 27,006,730 -0.49(-0.94%)
Nov 05, 2019 52.37 52.64 51.68 52.16 30,207,434 -0.22(-0.42%)
Nov 04, 2019 51.22 52.50 50.99 52.38 37,728,860 +1.97(+3.90%)
Nov 01, 2019 49.67 50.73 49.41 50.41 28,497,698 +0.39(+0.78%)
Oct 31, 2019 50.30 50.51 49.22 50.02 21,059,396 -0.49(-0.98%)
Oct 30, 2019 50.76 50.82 49.83 50.51 20,677,298 +0.02(+0.04%)
Oct 29, 2019 51.31 51.38 50.30 50.49 21,188,724 -0.96(-1.87%)
Oct 28, 2019 51.33 51.98 51.04 51.45 33,206,876 +0.56(+1.10%)
Oct 25, 2019 49.79 51.10 49.71 50.89 42,508,828 +1.91(+3.90%)
Oct 24, 2019 48.96 49.32 48.62 48.98 23,994,022 +0.44(+0.91%)
Oct 23, 2019 47.79 48.68 47.53 48.54 28,677,282 -0.13(-0.27%)
Oct 22, 2019 49.34 50.39 48.60 48.67 33,868,060 -0.10(-0.20%)
Oct 21, 2019 48.01 48.91 47.82 48.77 26,799,326 +1.37(+2.90%)
Oct 18, 2019 48.35 48.67 46.65 47.40 30,907,838 -0.95(-1.96%)
Oct 17, 2019 48.77 49.22 47.80 48.34 26,539,072 +0.02(+0.04%)
Oct 16, 2019 48.52 49.57 48.21 48.32 43,460,860 -0.54(-1.10%)
Oct 15, 2019 47.32 49.59 47.18 48.86 67,076,124 +2.45(+5.28%)
Oct 14, 2019 46.19 46.62 45.88 46.41 21,118,204 +0.13(+0.29%)
Oct 11, 2019 46.38 47.11 46.19 46.28 45,299,560 +0.74(+1.62%)
Oct 10, 2019 44.94 46.05 44.89 45.54 32,889,338 +0.58(+1.28%)
Oct 09, 2019 44.87 45.46 44.58 44.96 30,845,658 +0.87(+1.96%)
Oct 08, 2019 44.95 44.95 43.92 44.10 45,105,936 -1.77(-3.85%)
Oct 07, 2019 45.93 46.86 45.84 45.87 49,038,584 +0.59(+1.30%)
Oct 04, 2019 45.14 45.57 44.48 45.28 26,922,686 +0.16(+0.36%)
Oct 03, 2019 43.10 45.18 42.80 45.11 46,476,768 +2.06(+4.78%)
Oct 02, 2019 43.08 43.20 42.33 43.06 29,687,432 -0.24(-0.55%)
Oct 01, 2019 43.54 45.04 43.25 43.30 36,904,748 -0.02(-0.04%)
Sep 30, 2019 42.83 43.41 42.68 43.31 19,402,660 +0.57(+1.34%)
Sep 27, 2019 43.71 44.22 42.13 42.74 36,768,616 -1.39(-3.15%)
Sep 26, 2019 44.25 44.34 43.62 44.13 23,877,742 -0.23(-0.53%)
Sep 25, 2019 42.92 44.54 42.48 44.36 31,439,328 +1.43(+3.33%)
Sep 24, 2019 43.82 44.11 42.57 42.93 32,224,570 -0.57(-1.32%)
Sep 23, 2019 42.97 43.96 42.93 43.50 25,669,506 +0.54(+1.25%)
Sep 20, 2019 44.02 44.25 42.87 42.97 35,893,700 -1.06(-2.40%)
Sep 19, 2019 44.84 45.03 43.92 44.03 25,737,252 -0.76(-1.69%)
Sep 18, 2019 44.98 45.14 43.92 44.78 26,518,190 -0.27(-0.60%)
Sep 17, 2019 44.91 45.10 44.44 45.05 22,950,800 +0.21(+0.48%)
Sep 16, 2019 44.52 45.19 44.41 44.84 23,285,450 -0.43(-0.95%)
Sep 13, 2019 45.18 45.55 44.83 45.27 32,612,258 -0.58(-1.26%)
Sep 12, 2019 46.33 46.88 45.77 45.85 32,877,024 -0.01(-0.03%)
Sep 11, 2019 45.73 46.35 45.44 45.87 36,221,700 +0.29(+0.63%)
Sep 10, 2019 44.58 45.85 44.49 45.58 35,432,856 +0.67(+1.48%)
Sep 09, 2019 44.76 45.78 44.75 44.91 41,924,344 +0.46(+1.04%)
Sep 06, 2019 44.49 45.06 44.07 44.45 37,875,828 -0.27(-0.61%)
Sep 05, 2019 43.01 44.79 43.00 44.72 69,930,952 +2.73(+6.51%)
Sep 04, 2019 41.46 42.07 41.46 41.99 22,897,136 +1.14(+2.80%)
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.