Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

610.25 USD -4.17 (-0.68%)
Streaming Delayed Price Updated: 12:55 PM EDT, Apr 22, 2021 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 (%)
Feb 28, 2018 246.50 248.10 241.53 242.00 13,044,346 -4.06(-1.65%)
Feb 27, 2018 245.50 248.91 245.13 246.06 11,367,626 -0.52(-0.21%)
Feb 26, 2018 247.80 247.98 244.06 246.58 11,682,642 +0.65(+0.26%)
Feb 23, 2018 244.57 245.93 242.52 245.93 10,382,510 +3.78(+1.56%)
Feb 22, 2018 239.50 242.15 13,340,138 +0.64(+0.26%)
Feb 21, 2018 251.69 251.97 241.36 241.51 22,280,238 -7.57(-3.04%)
Feb 20, 2018 244.75 251.87 244.60 249.08 17,139,136 +5.24(+2.15%)
Feb 16, 2018 243.84 243.84 243.84 0 -2.66(-1.08%)
Feb 15, 2018 244.79 248.36 243.21 246.50 17,454,782 +5.08(+2.10%)
Feb 14, 2018 231.00 242.59 230.66 241.42 18,600,848 +8.79(+3.78%)
Feb 13, 2018 234.50 232.63 15,622,273 +4.60(+2.02%)
Feb 12, 2018 235.35 235.48 225.03 228.03 27,306,426 -4.05(-1.75%)
Feb 09, 2018 238.25 238.89 217.52 232.08 41,865,077 +14.56(+6.69%)
Feb 08, 2018 233.88 235.12 217.51 217.52 28,055,555 -11.28(-4.93%)
Feb 07, 2018 229.58 234.95 226.70 228.80 20,051,245 +3.22(+1.43%)
Feb 06, 2018 204.40 225.70 204.00 225.58 27,797,318 +7.22(+3.31%)
Feb 05, 2018 227.00 233.23 205.07 218.36 29,024,178 -15.16(-6.49%)
Feb 02, 2018 237.00 237.97 231.17 233.52 17,961,555 -6.98(-2.90%)
Feb 01, 2018 238.52 246.90 238.06 240.50 12,911,338 -5.30(-2.16%)
Jan 31, 2018 245.77 249.25 244.45 245.80 11,950,369 +3.08(+1.27%)
Jan 30, 2018 241.11 245.47 238.41 242.72 14,243,556 -4.13(-1.67%)
Jan 29, 2018 242.74 248.11 240.61 246.85 11,365,022 +3.52(+1.45%)
Jan 26, 2018 238.12 243.34 237.60 243.33 12,908,854 +6.98(+2.95%)
Jan 25, 2018 238.00 239.74 235.75 236.35 10,230,240 +0.55(+0.23%)
Jan 24, 2018 239.04 240.49 233.55 235.80 14,510,458 -3.11(-1.30%)
Jan 23, 2018 235.85 239.81 235.10 238.91 11,865,115 +5.22(+2.23%)
Jan 22, 2018 230.43 233.76 228.10 233.69 13,758,632 +3.58(+1.56%)
Jan 19, 2018 228.09 231.09 227.00 230.11 15,234,486 +5.67(+2.53%)
Jan 18, 2018 223.94 226.64 222.68 224.44 10,191,409 -0.28(-0.12%)
Jan 17, 2018 220.70 225.12 216.90 224.72 13,439,986 +4.61(+2.09%)
Jan 16, 2018 224.05 227.51 216.69 220.11 17,269,557 -2.87(-1.29%)
Jan 12, 2018 222.98 222.98 222.98 0 -1.10(-0.49%)
Jan 11, 2018 225.00 226.27 223.21 224.08 10,136,704 +0.40(+0.18%)
Jan 10, 2018 223.82 223.68 14,547,769 +1.74(+0.78%)
Jan 09, 2018 222.22 223.82 218.64 221.94 12,414,173 -0.06(-0.03%)
Jan 08, 2018 220.40 225.00 218.58 222.00 21,981,513 +6.60(+3.06%)
Jan 05, 2018 214.19 216.90 211.08 215.40 14,503,103 +1.81(+0.85%)
Jan 04, 2018 215.76 218.05 212.69 213.59 14,560,136 +1.12(+0.53%)
Jan 03, 2018 204.10 213.70 203.75 212.47 22,775,053 +13.12(+6.58%)
Jan 02, 2018 195.78 199.50 194.50 199.35 8,845,243 +5.85(+3.02%)
Dec 29, 2017 193.50 193.50 193.50 0 -3.90(-1.98%)
Dec 28, 2017 198.13 199.33 197.15 197.40 6,000,676 +0.23(+0.12%)
Dec 27, 2017 196.90 199.97 196.31 197.17 8,225,830 -0.27(-0.14%)
Dec 26, 2017 193.03 197.75 191.82 197.44 8,867,876 +2.17(+1.11%)
Dec 22, 2017 194.40 195.65 191.25 195.27 11,656,871 -0.62(-0.32%)
Dec 21, 2017 196.94 197.91 195.55 195.89 7,512,784 -0.91(-0.46%)
Dec 20, 2017 197.70 198.07 194.55 196.80 7,213,895 +0.69(+0.35%)
Dec 19, 2017 197.52 197.73 194.96 196.11 9,307,991 -1.79(-0.90%)
Dec 18, 2017 193.20 198.02 192.00 197.90 11,910,094 +6.34(+3.31%)
Dec 15, 2017 188.25 192.33 185.62 191.56 16,750,878 +5.09(+2.73%)
Dec 14, 2017 185.92 189.34 184.60 186.47 10,937,442 +0.29(+0.16%)
Dec 13, 2017 192.50 192.55 186.00 186.18 13,842,703 -4.66(-2.44%)
Dec 12, 2017 192.90 193.84 189.89 190.84 11,345,876 -3.82(-1.96%)
Dec 11, 2017 192.06 194.78 191.42 194.66 9,280,905 +3.17(+1.66%)
Dec 08, 2017 194.01 194.78 191.15 191.49 11,671,856 -0.50(-0.26%)
Dec 07, 2017 191.96 193.60 190.18 191.99 13,403,970 +2.73(+1.44%)
Dec 06, 2017 185.70 190.14 184.84 189.26 11,619,709 +1.52(+0.81%)
Dec 05, 2017 182.40 192.70 180.58 187.74 24,519,977 +1.08(+0.58%)
Dec 04, 2017 200.05 200.21 184.50 186.66 30,983,311 -11.02(-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.