Skip to main content

NVIDIA Corp (NQ: NVDA )

179.44 +0.02 (+0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 33.85 34.18 33.06 33.38 46,514,000 -0.04(-0.11%)
Dec 28, 2018 33.00 34.35 32.58 33.41 62,849,200 +0.62(+1.89%)
Dec 27, 2018 32.75 33.09 31.30 32.79 63,652,740 -0.48(-1.45%)
Dec 26, 2018 32.23 33.28 31.11 33.27 69,412,168 +1.50(+4.74%)
Dec 24, 2018 31.62 32.49 31.12 31.77 46,383,600 -0.62(-1.92%)
Dec 21, 2018 34.04 34.38 32.12 32.39 86,374,000 -1.38(-4.09%)
Dec 20, 2018 34.54 35.45 33.17 33.77 74,881,296 -0.85(-2.46%)
Dec 19, 2018 36.40 36.94 34.11 34.63 74,455,616 -2.11(-5.74%)
Dec 18, 2018 36.34 37.58 36.06 36.73 56,351,192 +0.84(+2.34%)
Dec 17, 2018 36.31 37.04 35.31 35.90 66,239,044 -0.72(-1.96%)
Dec 14, 2018 36.80 37.65 36.38 36.61 47,182,000 -0.61(-1.64%)
Dec 13, 2018 37.70 38.34 36.86 37.22 47,099,948 -0.00(-0.01%)
Dec 12, 2018 37.10 38.20 36.20 37.23 65,364,192 +0.18(+0.48%)
Dec 11, 2018 38.89 38.97 36.25 37.05 67,089,232 -0.92(-2.42%)
Dec 10, 2018 36.45 38.22 36.41 37.97 62,861,244 +1.06(+2.88%)
Dec 07, 2018 39.62 39.72 36.41 36.90 68,167,600 -2.67(-6.75%)
Dec 06, 2018 37.86 39.62 37.70 39.57 69,087,632 +0.29(+0.75%)
Dec 04, 2018 42.06 42.11 39.12 39.28 81,210,800 -3.23(-7.60%)
Dec 03, 2018 43.15 43.67 41.84 42.51 88,985,152 +1.65(+4.04%)
Nov 30, 2018 39.44 40.97 38.93 40.86 72,956,400 +1.52(+3.86%)
Nov 29, 2018 40.00 40.38 39.03 39.34 54,470,540 -0.68(-1.69%)
Nov 28, 2018 39.62 40.07 38.28 40.02 80,340,896 +1.59(+4.12%)
Nov 27, 2018 38.00 39.25 37.64 38.43 73,683,520 +0.17(+0.44%)
Nov 26, 2018 37.47 38.37 36.64 38.26 81,329,680 +2.01(+5.55%)
Nov 23, 2018 35.83 37.40 35.70 36.25 41,196,800 +0.07(+0.20%)
Nov 21, 2018 36.18 36.18 36.18 0 -1.09(-2.93%)
Nov 20, 2018 33.52 38.56 33.33 37.27 168,997,312 +1.10(+3.03%)
Nov 19, 2018 40.45 40.45 36.16 36.17 169,429,968 -4.93(-12.00%)
Nov 16, 2018 40.83 42.66 40.40 41.11 196,351,600 -9.49(-18.76%)
Nov 15, 2018 49.24 51.33 48.88 50.60 79,850,720 +1.30(+2.64%)
Nov 14, 2018 51.58 51.72 48.21 49.30 52,512,036 -0.53(-1.06%)
Nov 13, 2018 48.37 51.05 48.31 49.83 64,251,668 +2.44(+5.15%)
Nov 12, 2018 50.49 50.72 47.16 47.38 61,577,776 -4.03(-7.84%)
Nov 09, 2018 50.60 52.33 50.26 51.42 41,324,000 -0.08(-0.16%)
Nov 08, 2018 52.85 52.86 50.96 51.50 51,060,408 -1.95(-3.65%)
Nov 07, 2018 53.44 54.35 52.80 53.45 48,309,588 +0.68(+1.29%)
Nov 06, 2018 52.86 53.71 52.39 52.77 29,862,848 -0.18(-0.34%)
Nov 05, 2018 53.60 53.83 51.32 52.94 37,901,548 -0.79(-1.47%)
Nov 02, 2018 54.43 55.50 52.55 53.73 45,296,000 -0.80(-1.46%)
Nov 01, 2018 53.08 54.62 51.80 54.53 56,590,832 +1.82(+3.45%)
Oct 31, 2018 52.41 53.15 51.00 52.71 74,548,408 +1.96(+3.86%)
Oct 30, 2018 46.64 50.85 46.41 50.75 80,653,824 +4.34(+9.36%)
Oct 29, 2018 51.00 51.03 44.00 46.41 75,764,200 -3.17(-6.39%)
Oct 26, 2018 49.58 51.21 48.28 49.57 66,478,400 -2.39(-4.59%)
Oct 25, 2018 48.87 52.44 48.42 51.96 95,117,016 +2.11(+4.23%)
Oct 24, 2018 54.88 55.35 49.71 49.85 88,293,936 -5.41(-9.79%)
Oct 23, 2018 55.11 56.05 54.18 55.27 62,555,380 -2.54(-4.39%)
Oct 22, 2018 57.82 58.83 56.77 57.80 36,874,052 +0.51(+0.89%)
Oct 19, 2018 60.44 60.64 56.92 57.29 61,360,800 -2.59(-4.33%)
Oct 18, 2018 61.47 61.85 59.27 59.88 52,384,712 -0.88(-1.45%)
Oct 17, 2018 62.09 62.47 60.27 60.77 32,949,128 -0.69(-1.13%)
Oct 16, 2018 59.98 61.57 59.48 61.46 40,801,100 +2.61(+4.44%)
Oct 15, 2018 61.50 61.50 58.84 58.84 44,943,264 -2.79(-4.53%)
Oct 12, 2018 61.38 62.38 59.91 61.63 60,823,600 +2.85(+4.85%)
Oct 11, 2018 60.54 61.89 58.56 58.78 72,461,232 -2.64(-4.30%)
Oct 10, 2018 65.31 65.78 61.40 61.42 68,406,848 -4.96(-7.48%)
Oct 09, 2018 66.23 67.19 65.70 66.39 27,342,184 -0.06(-0.09%)
Oct 08, 2018 66.62 67.79 65.02 66.44 40,851,596 -1.02(-1.52%)
Oct 05, 2018 69.57 70.20 66.89 67.47 42,663,200 -2.36(-3.38%)
Oct 04, 2018 71.32 71.56 69.05 69.82 39,110,436 -1.86(-2.59%)
Oct 03, 2018 72.33 72.41 70.63 71.68 32,050,376 +0.06(+0.09%)
Oct 02, 2018 72.06 73.19 71.39 71.62 38,373,708 -0.72(-1.00%)
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.