Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 47.86 47.86 47.86 0 -0.96(-1.98%)
Dec 28, 2017 49.01 49.31 48.77 48.83 24,259,204 +0.06(+0.12%)
Dec 27, 2017 48.70 49.46 48.56 48.77 33,254,936 -0.07(-0.14%)
Dec 26, 2017 47.75 48.91 47.45 48.84 35,850,564 +0.54(+1.11%)
Dec 22, 2017 48.09 48.40 47.31 48.30 47,125,760 -0.15(-0.32%)
Dec 21, 2017 48.71 48.95 48.37 48.45 30,372,272 -0.23(-0.46%)
Dec 20, 2017 48.90 48.99 48.12 48.68 29,163,940 +0.17(+0.35%)
Dec 19, 2017 48.86 48.91 48.22 48.51 37,629,836 -0.44(-0.90%)
Dec 18, 2017 47.79 48.98 47.49 48.95 48,149,476 +1.57(+3.31%)
Dec 15, 2017 46.57 47.57 45.91 47.38 67,719,536 +1.26(+2.73%)
Dec 14, 2017 45.99 46.83 45.66 46.12 44,217,292 +0.07(+0.16%)
Dec 13, 2017 47.62 47.63 46.01 46.05 55,962,524 -1.15(-2.44%)
Dec 12, 2017 47.72 47.95 46.97 47.21 45,868,488 -0.95(-1.96%)
Dec 11, 2017 47.51 48.18 47.35 48.15 37,520,336 +0.78(+1.66%)
Dec 08, 2017 47.99 48.18 47.28 47.37 47,186,340 -0.12(-0.26%)
Dec 07, 2017 47.48 47.89 47.04 47.49 54,188,836 +0.68(+1.44%)
Dec 06, 2017 45.93 47.03 45.72 46.81 46,975,524 +0.38(+0.81%)
Dec 05, 2017 45.12 47.67 44.67 46.44 99,128,016 +0.27(+0.58%)
Dec 04, 2017 49.48 49.52 45.64 46.17 125,257,640 -2.73(-5.57%)
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.