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

NVIDIA Corp (NQ: NVDA )

117.87 +4.50 (+3.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Dec 31, 2019 5.771 5.890 5.751 5.881 231,279,696 +0.07(+1.28%)
Dec 30, 2019 5.898 5.903 5.775 5.806 258,139,072 -0.11(-1.92%)
Dec 27, 2019 5.993 6.007 5.893 5.920 254,887,008 -0.06(-0.97%)
Dec 26, 2019 5.967 6.006 5.948 5.978 182,907,104 +0.01(+0.24%)
Dec 24, 2019 5.953 5.981 5.919 5.964 138,903,056 -0.00(-0.08%)
Dec 23, 2019 6.011 6.043 5.958 5.969 355,197,248 -0.01(-0.23%)
Dec 20, 2019 5.951 6.008 5.932 5.982 603,571,136 +0.10(+1.66%)
Dec 19, 2019 5.771 5.898 5.766 5.885 445,496,896 +0.15(+2.59%)
Dec 18, 2019 5.740 5.797 5.732 5.736 343,684,896 +0.03(+0.53%)
Dec 17, 2019 5.646 5.728 5.636 5.705 321,296,736 +0.08(+1.39%)
Dec 16, 2019 5.646 5.700 5.618 5.627 321,074,400 +0.03(+0.52%)
Dec 13, 2019 5.603 5.723 5.544 5.598 455,105,088 -0.00(-0.04%)
Dec 12, 2019 5.403 5.618 5.394 5.600 404,521,536 +0.17(+3.10%)
Dec 11, 2019 5.358 5.437 5.356 5.432 233,879,616 +0.08(+1.57%)
Dec 10, 2019 5.333 5.400 5.280 5.348 256,467,024 +0.05(+0.85%)
Dec 09, 2019 5.280 5.358 5.271 5.303 211,944,544 +0.00(+0.00%)
Dec 06, 2019 5.286 5.336 5.276 5.303 232,488,080 +0.09(+1.64%)
Dec 05, 2019 5.256 5.272 5.186 5.217 184,941,808 -0.02(-0.32%)
Dec 04, 2019 5.274 5.296 5.205 5.234 273,508,192 +0.04(+0.85%)
Dec 03, 2019 5.045 5.194 5.008 5.190 473,726,112 -0.04(-0.76%)
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.