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

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 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 (%)
Apr 30, 2019 4.449 4.549 4.430 4.523 362,808,448 +0.04(+0.93%)
Apr 29, 2019 4.459 4.510 4.386 4.482 391,936,672 +0.03(+0.70%)
Apr 26, 2019 4.516 4.520 4.331 4.451 869,322,688 -0.22(-4.72%)
Apr 25, 2019 4.737 4.759 4.591 4.671 498,512,832 -0.11(-2.23%)
Apr 24, 2019 4.775 4.818 4.714 4.777 317,971,872 +0.01(+0.26%)
Apr 23, 2019 4.723 4.796 4.713 4.765 346,687,456 +0.05(+1.17%)
Apr 22, 2019 4.632 4.726 4.600 4.710 279,828,416 +0.05(+1.16%)
Apr 18, 2019 4.687 4.721 4.628 4.656 381,134,752 -0.02(-0.53%)
Apr 17, 2019 4.739 4.760 4.658 4.680 316,388,672 -0.02(-0.49%)
Apr 16, 2019 4.655 4.722 4.622 4.703 394,946,720 +0.09(+1.90%)
Apr 15, 2019 4.736 4.746 4.576 4.616 440,040,704 -0.13(-2.79%)
Apr 12, 2019 4.826 4.830 4.740 4.748 471,885,696 -0.04(-0.80%)
Apr 11, 2019 4.803 4.835 4.737 4.787 374,428,448 -0.01(-0.29%)
Apr 10, 2019 4.729 4.827 4.724 4.801 444,549,632 +0.07(+1.50%)
Apr 09, 2019 4.759 4.770 4.687 4.730 439,944,448 -0.06(-1.25%)
Apr 08, 2019 4.741 4.818 4.717 4.789 424,098,368 +0.02(+0.37%)
Apr 05, 2019 4.748 4.789 4.711 4.772 481,929,568 +0.07(+1.43%)
Apr 04, 2019 4.698 4.747 4.641 4.705 457,486,400 -0.01(-0.19%)
Apr 03, 2019 4.623 4.773 4.618 4.714 788,930,752 +0.14(+3.07%)
Apr 02, 2019 4.579 4.618 4.536 4.573 440,659,616 +0.02(+0.39%)
Apr 01, 2019 4.580 4.586 4.508 4.555 486,329,184 +0.07(+1.51%)
Mar 29, 2019 4.497 4.512 4.446 4.487 457,068,000 +0.05(+1.12%)
Mar 28, 2019 4.437 4.496 4.376 4.438 479,876,768 +0.03(+0.61%)
Mar 27, 2019 4.446 4.493 4.341 4.411 474,205,312 -0.01(-0.21%)
Mar 26, 2019 4.486 4.542 4.363 4.420 702,960,128 +0.08(+1.78%)
Mar 25, 2019 4.395 4.460 4.276 4.343 525,079,456 -0.09(-2.10%)
Mar 22, 2019 4.569 4.618 4.422 4.436 747,928,000 -0.16(-3.50%)
Mar 21, 2019 4.382 4.623 4.377 4.597 823,722,368 +0.24(+5.47%)
Mar 20, 2019 4.420 4.474 4.323 4.358 718,562,688 -0.03(-0.75%)
Mar 19, 2019 4.317 4.436 4.300 4.391 854,278,016 +0.17(+4.00%)
Mar 18, 2019 4.275 4.330 4.195 4.222 484,379,424 -0.02(-0.51%)
Mar 15, 2019 4.181 4.287 4.177 4.244 661,710,784 +0.11(+2.57%)
Mar 14, 2019 4.223 4.235 4.130 4.137 519,436,128 -0.08(-1.81%)
Mar 13, 2019 4.099 4.243 4.092 4.214 768,829,376 +0.15(+3.75%)
Mar 12, 2019 4.055 4.108 3.978 4.061 579,263,808 +0.03(+0.86%)
Mar 11, 2019 3.788 4.050 3.741 4.027 859,187,264 +0.26(+6.97%)
Mar 08, 2019 3.640 3.775 3.619 3.765 422,574,720 +0.03(+0.92%)
Mar 07, 2019 3.776 3.786 3.684 3.730 450,060,576 -0.07(-1.84%)
Mar 06, 2019 3.902 3.911 3.797 3.800 402,973,152 -0.11(-2.86%)
Mar 05, 2019 3.902 3.950 3.848 3.911 362,751,264 -0.01(-0.17%)
Mar 04, 2019 3.948 3.971 3.861 3.918 409,456,928 +0.01(+0.21%)
Mar 01, 2019 3.905 3.952 3.847 3.910 357,321,568 +0.05(+1.42%)
Feb 28, 2019 3.874 3.896 3.833 3.855 324,813,984 -0.03(-0.74%)
Feb 27, 2019 3.911 3.938 3.826 3.884 500,030,592 -0.04(-1.08%)
Feb 26, 2019 3.961 4.017 3.892 3.926 488,389,824 -0.04(-1.00%)
Feb 25, 2019 4.062 4.130 3.957 3.966 655,398,336 -0.01(-0.31%)
Feb 22, 2019 3.945 3.997 3.931 3.978 401,905,088 +0.09(+2.20%)
Feb 21, 2019 3.975 4.000 3.878 3.893 437,509,568 -0.07(-1.75%)
Feb 20, 2019 3.944 4.030 3.933 3.962 529,535,168 +0.05(+1.22%)
Feb 19, 2019 3.921 3.996 3.902 3.914 551,585,344 -0.02(-0.44%)
Feb 15, 2019 4.072 4.095 3.909 3.932 1,517,371,264 +0.07(+1.82%)
Feb 14, 2019 3.819 3.890 3.776 3.862 802,595,712 +0.04(+1.08%)
Feb 13, 2019 3.807 3.894 3.794 3.820 603,683,904 +0.04(+1.13%)
Feb 12, 2019 3.698 3.793 3.684 3.778 589,405,056 +0.12(+3.22%)
Feb 11, 2019 3.658 3.713 3.611 3.660 493,550,400 -0.04(-1.16%)
Feb 08, 2019 3.616 3.713 3.602 3.703 461,793,664 +0.02(+0.51%)
Feb 07, 2019 3.777 3.779 3.641 3.684 636,675,840 -0.14(-3.65%)
Feb 06, 2019 3.781 3.888 3.775 3.823 702,212,736 +0.08(+2.03%)
Feb 05, 2019 3.740 3.784 3.706 3.747 541,841,600 +0.02(+0.52%)
Feb 04, 2019 3.633 3.765 3.611 3.728 527,760,000 +0.11(+3.07%)
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.