Skip to main content

NVIDIA Corp (NQ: NVDA )

161.54 -7.44 (-4.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 61.62 62.02 60.38 60.50 52,177,384 -1.02(-1.65%)
Feb 27, 2018 61.38 62.23 61.28 61.52 45,470,504 -0.13(-0.21%)
Feb 26, 2018 61.95 61.99 61.02 61.65 46,730,568 +0.16(+0.26%)
Feb 23, 2018 61.14 61.48 60.63 61.48 41,530,040 +0.95(+1.56%)
Feb 22, 2018 59.88 60.54 53,360,552 +0.16(+0.26%)
Feb 21, 2018 62.92 62.99 60.34 60.38 89,120,952 -1.89(-3.04%)
Feb 20, 2018 61.19 62.97 61.15 62.27 68,556,544 +1.31(+2.15%)
Feb 16, 2018 60.96 60.96 60.96 0 -0.66(-1.08%)
Feb 15, 2018 61.20 62.09 60.80 61.62 69,819,128 +1.27(+2.10%)
Feb 14, 2018 57.75 60.65 57.66 60.35 74,403,392 +2.20(+3.78%)
Feb 13, 2018 58.62 58.16 62,489,092 +1.15(+2.02%)
Feb 12, 2018 58.84 58.87 56.26 57.01 109,225,704 -1.01(-1.75%)
Feb 09, 2018 59.56 59.72 54.38 58.02 167,460,304 +3.64(+6.69%)
Feb 08, 2018 58.47 58.78 54.38 54.38 112,222,224 -2.82(-4.93%)
Feb 07, 2018 57.40 58.74 56.67 57.20 80,204,976 +0.80(+1.43%)
Feb 06, 2018 51.10 56.42 51.00 56.40 111,189,272 +1.80(+3.31%)
Feb 05, 2018 56.75 58.31 51.27 54.59 116,096,712 -3.79(-6.49%)
Feb 02, 2018 59.25 59.49 57.79 58.38 71,846,224 -1.74(-2.90%)
Feb 01, 2018 59.63 61.73 59.52 60.12 51,645,352 -1.33(-2.16%)
Jan 31, 2018 61.44 62.31 61.11 61.45 47,801,476 +0.77(+1.27%)
Jan 30, 2018 60.28 61.37 59.60 60.68 56,974,224 -1.03(-1.67%)
Jan 29, 2018 60.69 62.03 60.15 61.71 45,460,088 +0.88(+1.45%)
Jan 26, 2018 59.53 60.84 59.40 60.83 51,635,416 +1.75(+2.95%)
Jan 25, 2018 59.50 59.94 58.94 59.09 40,920,960 +0.14(+0.23%)
Jan 24, 2018 59.76 60.12 58.39 58.95 58,041,832 -0.78(-1.30%)
Jan 23, 2018 58.96 59.95 58.78 59.73 47,460,460 +1.30(+2.23%)
Jan 22, 2018 57.61 58.44 57.02 58.42 55,034,528 +0.89(+1.56%)
Jan 19, 2018 57.02 57.77 56.75 57.53 60,937,944 +1.42(+2.53%)
Jan 18, 2018 55.98 56.66 55.67 56.11 40,765,636 -0.07(-0.12%)
Jan 17, 2018 55.17 56.28 54.23 56.18 53,759,944 +1.15(+2.09%)
Jan 16, 2018 56.01 56.88 54.17 55.03 69,078,224 -0.72(-1.29%)
Jan 12, 2018 55.74 55.74 55.74 0 -0.28(-0.49%)
Jan 11, 2018 56.25 56.57 55.80 56.02 40,546,816 +0.10(+0.18%)
Jan 10, 2018 55.95 55.92 58,191,076 +0.44(+0.78%)
Jan 09, 2018 55.55 55.95 54.66 55.48 49,656,692 -0.02(-0.03%)
Jan 08, 2018 55.10 56.25 54.65 55.50 87,926,048 +1.65(+3.06%)
Jan 05, 2018 53.55 54.23 52.77 53.85 58,012,412 +0.45(+0.85%)
Jan 04, 2018 53.94 54.51 53.17 53.40 58,240,544 +0.28(+0.53%)
Jan 03, 2018 51.02 53.42 50.94 53.12 91,100,208 +3.28(+6.58%)
Jan 02, 2018 48.95 49.88 48.62 49.84 35,380,972 +1.46(+3.02%)
Dec 29, 2017 48.38 48.38 48.38 0 -0.98(-1.98%)
Dec 28, 2017 49.53 49.83 49.29 49.35 24,002,704 +0.06(+0.12%)
Dec 27, 2017 49.23 49.99 49.08 49.29 32,903,320 -0.07(-0.14%)
Dec 26, 2017 48.26 49.44 47.95 49.36 35,471,504 +0.54(+1.11%)
Dec 22, 2017 48.60 48.91 47.81 48.82 46,627,484 -0.15(-0.32%)
Dec 21, 2017 49.23 49.48 48.89 48.97 30,051,136 -0.23(-0.46%)
Dec 20, 2017 49.42 49.52 48.64 49.20 28,855,580 +0.17(+0.35%)
Dec 19, 2017 49.38 49.43 48.74 49.03 37,231,964 -0.45(-0.90%)
Dec 18, 2017 48.30 49.51 48.00 49.48 47,640,376 +1.59(+3.31%)
Dec 15, 2017 47.06 48.08 46.41 47.89 67,003,512 +1.27(+2.73%)
Dec 14, 2017 46.48 47.34 46.15 46.62 43,749,768 +0.07(+0.16%)
Dec 13, 2017 48.12 48.14 46.50 46.55 55,370,812 -1.16(-2.44%)
Dec 12, 2017 48.23 48.46 47.47 47.71 45,383,504 -0.95(-1.96%)
Dec 11, 2017 48.02 48.70 47.85 48.66 37,123,620 +0.79(+1.66%)
Dec 08, 2017 48.50 48.70 47.79 47.87 46,687,424 -0.12(-0.26%)
Dec 07, 2017 47.99 48.40 47.55 48.00 53,615,880 +0.68(+1.44%)
Dec 06, 2017 46.42 47.53 46.21 47.31 46,478,836 +0.38(+0.81%)
Dec 05, 2017 45.60 48.17 45.15 46.94 98,079,904 +0.27(+0.58%)
Dec 04, 2017 50.01 50.05 46.12 46.66 123,933,248 -2.76(-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.