Skip to main content

NVIDIA Corp (NQ: NVDA )

162.70 -2.49 (-1.51%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 241.39 241.90 234.81 234.86 9,892,617 -3.93(-1.64%)
Jun 28, 2018 233.29 239.26 232.99 238.79 8,521,153 +5.10(+2.18%)
Jun 27, 2018 241.65 244.31 233.47 233.69 11,442,715 -6.22(-2.59%)
Jun 26, 2018 241.60 243.54 237.88 239.91 12,069,124 +2.84(+1.20%)
Jun 25, 2018 244.53 244.68 233.52 237.06 16,785,922 -11.73(-4.71%)
Jun 22, 2018 255.73 256.26 248.18 248.79 10,948,178 -6.11(-2.40%)
Jun 21, 2018 261.33 262.06 254.59 254.90 9,062,585 -5.16(-1.98%)
Jun 20, 2018 259.58 262.17 258.04 260.05 9,318,502 +2.12(+0.82%)
Jun 19, 2018 258.67 261.37 252.82 257.93 14,997,991 -4.88(-1.86%)
Jun 18, 2018 261.21 263.51 260.12 262.81 8,975,852 -0.17(-0.06%)
Jun 15, 2018 265.18 264.61 262.98 10,900,300 -1.64(-0.62%)
Jun 14, 2018 261.95 266.88 261.35 264.61 10,838,989 +4.47(+1.72%)
Jun 13, 2018 260.38 263.38 259.78 260.14 8,525,646 -0.18(-0.07%)
Jun 12, 2018 259.44 260.81 257.43 260.32 8,045,614 +1.94(+0.75%)
Jun 11, 2018 259.52 261.18 257.86 258.38 6,687,816 -1.65(-0.63%)
Jun 08, 2018 257.72 261.73 256.97 260.02 9,089,672 -0.61(-0.24%)
Jun 07, 2018 262.72 263.19 257.02 260.64 9,310,566 -2.23(-0.85%)
Jun 06, 2018 263.00 262.87 9,361,689 +0.08(+0.03%)
Jun 05, 2018 262.70 264.30 260.90 262.79 9,872,247 +0.22(+0.08%)
Jun 04, 2018 256.77 263.45 255.48 262.57 16,177,178 +7.17(+2.81%)
Jun 01, 2018 251.81 255.65 251.47 255.40 10,640,827 +5.38(+2.15%)
May 31, 2018 249.53 253.00 249.11 250.02 12,444,143 -0.79(-0.32%)
May 30, 2018 247.80 251.16 246.81 250.81 9,855,123 +4.36(+1.77%)
May 29, 2018 246.41 249.18 244.58 246.45 8,888,087 -0.68(-0.28%)
May 25, 2018 247.13 247.13 247.13 0 +1.58(+0.64%)
May 24, 2018 245.26 247.25 243.13 245.56 11,025,389 +0.15(+0.06%)
May 23, 2018 238.21 245.46 238.18 245.41 11,161,873 +4.95(+2.06%)
May 22, 2018 242.52 243.53 238.03 240.46 13,072,043 -1.53(-0.63%)
May 21, 2018 247.58 247.72 238.27 241.99 16,155,726 -1.69(-0.69%)
May 18, 2018 247.51 250.04 243.47 243.67 12,205,466 -1.75(-0.71%)
May 17, 2018 243.81 249.18 243.17 245.43 13,106,003 +1.68(+0.69%)
May 16, 2018 241.75 246.23 240.27 243.74 13,972,732 +0.45(+0.18%)
May 15, 2018 250.46 250.57 239.27 243.30 24,296,766 -9.71(-3.84%)
May 14, 2018 253.71 256.11 252.06 253.01 13,194,754 +0.82(+0.33%)
May 11, 2018 250.45 257.39 248.23 252.18 30,643,916 -5.55(-2.15%)
May 10, 2018 255.54 258.10 254.83 257.73 24,962,930 +4.31(+1.70%)
May 09, 2018 248.89 253.51 247.80 253.42 15,040,735 +5.33(+2.15%)
May 08, 2018 246.40 248.20 244.44 248.09 12,775,754 +1.71(+0.69%)
May 07, 2018 241.05 248.68 240.65 246.39 17,347,298 +9.53(+4.02%)
May 04, 2018 229.69 236.98 229.00 236.86 10,109,741 +6.01(+2.61%)
May 03, 2018 225.50 231.89 223.69 230.84 11,168,348 +6.62(+2.95%)
May 02, 2018 224.91 226.69 223.17 224.22 6,763,823 -0.82(-0.37%)
May 01, 2018 222.50 225.16 220.15 225.05 6,386,889 +2.22(+1.00%)
Apr 30, 2018 224.90 226.89 222.05 222.83 8,269,674 -1.42(-0.63%)
Apr 27, 2018 227.38 228.18 222.55 224.24 10,114,492 +1.10(+0.49%)
Apr 26, 2018 221.14 223.47 218.52 223.14 9,448,626 +8.48(+3.95%)
Apr 25, 2018 217.97 219.53 208.36 214.66 14,835,951 -4.50(-2.05%)
Apr 24, 2018 222.85 226.69 216.54 219.16 10,456,770 -2.66(-1.20%)
Apr 23, 2018 227.31 229.37 220.78 221.82 10,782,398 -4.79(-2.11%)
Apr 20, 2018 226.58 229.96 225.35 226.60 9,744,804 -0.33(-0.14%)
Apr 19, 2018 229.61 230.95 224.71 226.93 11,903,304 -7.26(-3.10%)
Apr 18, 2018 233.33 237.04 230.62 234.19 9,865,409 -1.16(-0.49%)
Apr 17, 2018 231.45 236.20 229.22 235.35 11,280,056 +5.99(+2.61%)
Apr 16, 2018 229.63 230.69 225.58 229.36 8,843,077 -0.01(-0.00%)
Apr 13, 2018 234.98 235.32 227.43 229.37 12,692,909 -3.07(-1.32%)
Apr 12, 2018 227.88 233.15 226.11 232.44 14,956,972 +8.28(+3.70%)
Apr 11, 2018 225.21 226.87 222.85 224.15 11,603,229 -1.66(-0.73%)
Apr 10, 2018 222.65 226.89 220.36 225.81 19,263,186 +12.38(+5.80%)
Apr 09, 2018 214.80 219.92 212.62 213.42 12,584,898 +1.15(+0.54%)
Apr 06, 2018 215.23 219.56 211.11 212.28 16,728,946 -7.06(-3.22%)
Apr 05, 2018 226.49 227.02 216.49 219.34 17,599,746 -4.81(-2.15%)
Apr 04, 2018 213.03 224.57 212.03 224.15 19,890,572 +0.88(+0.40%)
Apr 03, 2018 225.70 228.23 219.31 223.27 16,826,544 +4.26(+1.95%)
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.