NVIDIA Corp (NQ: NVDA )

612.39 USD -2.03 (-0.33%)
Streaming Delayed Price Updated: 10:46 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 137.26 145.19 136.38 143.75 21,023,570 +6.36(+4.63%)
Jan 30, 2019 134.67 137.97 131.46 137.39 24,329,379 +5.79(+4.40%)
Jan 29, 2019 136.15 138.10 131.01 131.60 28,352,966 -6.41(-4.64%)
Jan 28, 2019 136.55 141.64 131.00 138.01 62,743,362 -22.14(-13.82%)
Jan 25, 2019 155.44 160.88 151.30 160.15 28,880,500 +2.31(+1.46%)
Jan 24, 2019 152.70 158.55 152.51 157.84 17,690,684 +8.55(+5.73%)
Jan 23, 2019 151.00 154.58 148.03 149.29 14,711,694 +0.52(+0.35%)
Jan 22, 2019 155.71 156.18 147.55 148.77 16,522,751 -8.16(-5.20%)
Jan 18, 2019 153.73 157.98 151.65 156.93 16,283,400 +5.21(+3.43%)
Jan 17, 2019 147.51 153.33 146.41 151.72 12,309,221 +2.88(+1.93%)
Jan 16, 2019 150.97 152.30 148.62 148.84 11,733,901 -1.03(-0.69%)
Jan 15, 2019 151.76 153.35 149.13 149.87 15,408,243 -0.57(-0.38%)
Jan 14, 2019 146.72 151.46 145.77 150.44 18,237,761 +1.61(+1.08%)
Jan 11, 2019 144.33 149.75 143.21 148.83 21,869,000 +3.60(+2.48%)
Jan 10, 2019 141.80 145.58 139.36 145.23 13,062,832 +2.65(+1.86%)
Jan 09, 2019 141.90 144.49 139.86 142.58 15,395,660 +2.75(+1.97%)
Jan 08, 2019 146.69 146.78 136.90 139.83 19,588,851 -3.57(-2.49%)
Jan 07, 2019 138.50 144.89 136.43 143.40 17,686,150 +7.21(+5.29%)
Jan 04, 2019 130.94 137.73 129.70 136.19 14,640,400 +8.20(+6.41%)
Jan 03, 2019 133.79 135.16 127.69 127.99 17,610,055 -8.23(-6.04%)
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.