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

NVIDIA Corp (NQ: NVDA )

544.24 USD -4.34 (-0.79%)
Streaming Delayed Price Updated: 10:12 AM EST, Mar 1, 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 (%)
Apr 30, 2018 226.99 229.00 224.12 224.90 8,193,435 -1.43(-0.63%)
Apr 27, 2018 229.50 230.30 224.62 226.33 10,021,245 +1.11(+0.49%)
Apr 26, 2018 223.20 225.55 220.55 225.22 9,361,518 +8.56(+3.95%)
Apr 25, 2018 220.00 221.57 210.30 216.66 14,699,177 -4.54(-2.05%)
Apr 24, 2018 224.92 228.80 218.56 221.20 10,360,368 -2.68(-1.20%)
Apr 23, 2018 229.43 231.50 222.83 223.88 10,682,994 -4.83(-2.11%)
Apr 20, 2018 228.69 232.10 227.45 228.71 9,654,966 -0.33(-0.14%)
Apr 19, 2018 231.75 233.10 226.80 229.04 11,793,566 -7.33(-3.10%)
Apr 18, 2018 235.50 239.25 232.77 236.37 9,774,459 -1.17(-0.49%)
Apr 17, 2018 233.60 238.40 231.35 237.54 11,176,064 +6.05(+2.61%)
Apr 16, 2018 231.77 232.84 227.68 231.49 8,761,552 -0.01(-0.00%)
Apr 13, 2018 237.17 237.51 229.55 231.50 12,575,892 -3.10(-1.32%)
Apr 12, 2018 230.00 235.32 228.21 234.60 14,819,082 +8.36(+3.70%)
Apr 11, 2018 227.31 228.98 224.92 226.24 11,496,258 -1.67(-0.73%)
Apr 10, 2018 224.72 229.00 222.41 227.91 19,085,597 +12.50(+5.80%)
Apr 09, 2018 216.80 221.97 214.60 215.41 12,468,876 +1.16(+0.54%)
Apr 06, 2018 217.23 221.60 213.07 214.25 16,574,720 -7.13(-3.22%)
Apr 05, 2018 228.60 229.13 218.50 221.38 17,437,491 -4.86(-2.15%)
Apr 04, 2018 215.01 226.66 214.00 226.24 19,707,198 +0.89(+0.39%)
Apr 03, 2018 227.80 230.35 221.35 225.35 16,671,419 +4.30(+1.95%)
Apr 02, 2018 228.74 234.65 217.50 221.05 23,042,955 -10.54(-4.55%)
Mar 29, 2018 231.59 231.59 231.59 0 +10.24(+4.63%)
Mar 28, 2018 224.13 229.39 217.00 221.35 23,638,449 -4.17(-1.85%)
Mar 27, 2018 247.75 250.00 219.85 225.52 35,203,106 -18.96(-7.76%)
Mar 26, 2018 238.00 244.53 235.90 244.48 15,278,912 +11.51(+4.94%)
Mar 23, 2018 242.40 242.50 232.52 232.97 18,390,461 -8.88(-3.67%)
Mar 22, 2018 246.00 247.88 240.34 241.85 13,763,058 -6.71(-2.70%)
Mar 21, 2018 249.32 252.00 247.33 248.56 10,958,120 -1.02(-0.41%)
Mar 20, 2018 241.12 251.15 241.12 249.58 13,857,623 +8.58(+3.56%)
Mar 19, 2018 248.18 249.31 237.00 241.00 17,839,428 -9.48(-3.78%)
Mar 16, 2018 250.00 251.21 248.48 250.48 9,986,432 +1.14(+0.46%)
Mar 15, 2018 249.29 252.62 247.64 249.34 10,046,777 +0.60(+0.24%)
Mar 14, 2018 249.45 250.55 246.23 248.74 12,622,994 +1.03(+0.42%)
Mar 13, 2018 251.49 254.50 246.04 247.71 15,489,038 -2.05(-0.82%)
Mar 12, 2018 247.00 253.00 246.67 249.76 15,119,476 +4.43(+1.81%)
Mar 09, 2018 243.10 245.85 242.45 245.33 12,638,148 +4.15(+1.72%)
Mar 08, 2018 242.95 242.95 239.39 241.18 10,252,954 -0.66(-0.27%)
Mar 07, 2018 243.95 241.84 14,522,960 -0.32(-0.13%)
Mar 06, 2018 239.10 242.94 237.36 242.16 15,806,464 +6.51(+2.76%)
Mar 05, 2018 234.51 237.25 229.52 235.65 15,496,582 -0.89(-0.38%)
Mar 02, 2018 227.86 236.80 221.85 236.54 22,835,685 +4.33(+1.86%)
Mar 01, 2018 241.91 244.09 228.13 232.21 25,993,244 -9.79(-4.05%)
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%)
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.