Skip to main content

NVIDIA Corp (NQ: NVDA )

167.81 -0.95 (-0.56%)
Streaming Delayed Price Updated: 12:01 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 136.43 137.73 134.69 134.76 9,793,517 -3.63(-2.62%)
May 30, 2019 139.59 141.02 136.86 138.39 9,891,975 -1.06(-0.76%)
May 29, 2019 140.52 141.92 138.06 139.46 14,078,982 -2.97(-2.09%)
May 28, 2019 144.94 146.25 142.35 142.43 10,761,717 -1.81(-1.25%)
May 24, 2019 147.15 148.56 143.97 144.24 8,996,299 -2.16(-1.47%)
May 23, 2019 148.75 148.75 144.00 146.39 14,879,342 -4.85(-3.21%)
May 22, 2019 152.53 153.58 150.80 151.24 8,193,603 -2.84(-1.84%)
May 21, 2019 153.23 154.72 151.68 154.08 9,097,494 +3.07(+2.03%)
May 20, 2019 151.59 153.79 149.80 151.01 14,383,908 -4.53(-2.91%)
May 17, 2019 157.50 162.68 153.96 155.54 25,713,762 -3.64(-2.28%)
May 16, 2019 158.36 160.88 156.66 159.18 19,514,896 +0.61(+0.38%)
May 15, 2019 158.79 160.03 156.42 158.57 12,627,550 -2.44(-1.52%)
May 14, 2019 159.04 162.43 157.49 161.02 12,838,486 +3.57(+2.27%)
May 13, 2019 162.47 163.39 156.81 157.45 16,516,962 -10.31(-6.14%)
May 10, 2019 167.88 170.51 162.97 167.76 14,327,701 -1.36(-0.80%)
May 09, 2019 170.06 170.45 164.36 169.12 16,599,924 -3.71(-2.14%)
May 08, 2019 170.92 176.03 170.44 172.82 10,541,385 +0.81(+0.47%)
May 07, 2019 176.78 176.78 170.09 172.02 13,961,924 -6.70(-3.75%)
May 06, 2019 174.39 179.20 172.90 178.72 10,615,935 -3.14(-1.73%)
May 03, 2019 182.37 182.77 179.39 181.86 8,473,907 -0.18(-0.10%)
May 02, 2019 179.72 183.71 177.99 182.03 9,926,421 +2.70(+1.51%)
May 01, 2019 181.96 183.65 179.32 179.33 8,909,507 -0.53(-0.29%)
Apr 30, 2019 176.91 180.88 176.14 179.86 9,124,225 +1.66(+0.93%)
Apr 29, 2019 177.29 179.31 174.39 178.20 9,856,767 +1.23(+0.70%)
Apr 26, 2019 179.57 179.75 172.21 176.97 21,862,490 -8.76(-4.72%)
Apr 25, 2019 188.35 189.25 182.54 185.73 12,537,037 -4.23(-2.23%)
Apr 24, 2019 189.89 191.59 187.45 189.97 7,996,635 +0.50(+0.26%)
Apr 23, 2019 187.81 190.72 187.42 189.47 8,718,800 +2.19(+1.17%)
Apr 22, 2019 184.18 187.91 182.92 187.28 7,037,370 +2.16(+1.16%)
Apr 18, 2019 186.38 187.74 184.01 185.13 9,585,110 -0.98(-0.53%)
Apr 17, 2019 188.43 189.26 185.22 186.11 7,956,819 -0.91(-0.49%)
Apr 16, 2019 185.11 187.78 183.79 187.02 9,932,466 +3.49(+1.90%)
Apr 15, 2019 188.31 188.70 181.95 183.54 11,066,529 -5.28(-2.79%)
Apr 12, 2019 191.88 192.04 188.47 188.81 11,867,395 -1.52(-0.80%)
Apr 11, 2019 190.99 192.25 188.35 190.33 9,416,455 -0.56(-0.29%)
Apr 10, 2019 188.04 191.92 187.86 190.89 11,179,924 +2.82(+1.50%)
Apr 09, 2019 189.24 189.69 186.38 188.07 11,064,108 -2.38(-1.25%)
Apr 08, 2019 188.52 191.59 187.56 190.44 10,665,597 +0.69(+0.37%)
Apr 05, 2019 188.80 190.44 187.34 189.75 12,119,987 +2.67(+1.43%)
Apr 04, 2019 186.81 188.77 184.56 187.07 11,505,268 -0.36(-0.19%)
Apr 03, 2019 183.83 189.80 183.63 187.43 19,840,720 +5.58(+3.07%)
Apr 02, 2019 182.09 183.62 180.38 181.85 11,082,094 +0.72(+0.40%)
Apr 01, 2019 182.10 182.34 179.23 181.13 12,230,632 +2.70(+1.51%)
Mar 29, 2019 178.81 179.40 176.79 178.43 11,494,746 +1.98(+1.12%)
Mar 28, 2019 176.43 178.77 174.01 176.45 12,068,361 +1.06(+0.61%)
Mar 27, 2019 176.78 178.64 172.60 175.39 11,925,730 -0.37(-0.21%)
Mar 26, 2019 178.36 180.60 173.50 175.75 17,678,656 +3.07(+1.78%)
Mar 25, 2019 174.75 177.32 170.03 172.69 13,205,158 -3.70(-2.10%)
Mar 22, 2019 181.69 183.63 175.82 176.38 18,809,548 -6.40(-3.50%)
Mar 21, 2019 174.22 183.83 174.03 182.78 20,715,692 +9.48(+5.47%)
Mar 20, 2019 175.76 177.90 171.91 173.30 18,071,044 -1.30(-0.75%)
Mar 19, 2019 171.67 176.38 171.00 174.60 21,484,132 +6.72(+4.00%)
Mar 18, 2019 170.00 172.16 166.80 167.88 12,181,598 -0.86(-0.51%)
Mar 15, 2019 166.25 170.45 166.11 168.74 16,641,282 +4.22(+2.57%)
Mar 14, 2019 167.93 168.40 164.21 164.52 13,063,234 -3.04(-1.81%)
Mar 13, 2019 163.00 168.73 162.70 167.56 19,335,194 +6.06(+3.75%)
Mar 12, 2019 161.24 163.35 158.19 161.50 14,567,834 +1.37(+0.86%)
Mar 11, 2019 150.63 161.04 148.75 160.12 21,607,594 +10.43(+6.97%)
Mar 08, 2019 144.74 150.12 143.89 149.69 10,627,279 +1.37(+0.93%)
Mar 07, 2019 150.15 150.53 146.47 148.32 11,318,517 -2.77(-1.84%)
Mar 06, 2019 155.18 155.51 150.98 151.09 10,134,322 -4.44(-2.86%)
Mar 05, 2019 155.17 157.06 152.99 155.53 9,122,787 -0.26(-0.17%)
Mar 04, 2019 157.00 157.92 153.53 155.79 10,297,382 +0.33(+0.21%)
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.