Indicators

NVIDIA Corp (NQ: NVDA )

837.38 -9.33 (-1.10%)

Streaming Delayed Price Updated: 10:07 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	33.58	33.91	32.81	33.11	46,881,836	-0.04(-0.11%)
Dec 28, 2018	32.74	34.08	32.32	33.15	63,346,216	+0.62(+1.89%)
Dec 27, 2018	32.49	32.84	31.05	32.54	64,156,108	-0.48(-1.45%)
Dec 26, 2018	31.98	33.02	30.87	33.01	69,961,080	+1.49(+4.74%)
Dec 24, 2018	31.37	32.24	30.88	31.52	46,750,404	-0.62(-1.92%)
Dec 21, 2018	33.78	34.11	31.86	32.14	87,057,048	-1.37(-4.09%)
Dec 20, 2018	34.27	35.17	32.91	33.51	75,473,464	-0.85(-2.46%)
Dec 19, 2018	36.11	36.65	33.84	34.36	75,044,416	-2.09(-5.74%)
Dec 18, 2018	36.05	37.29	35.78	36.45	56,796,820	+0.83(+2.34%)
Dec 17, 2018	36.03	36.75	35.03	35.61	66,762,864	-0.71(-1.96%)
Dec 14, 2018	36.51	37.35	36.09	36.33	47,555,116	-0.61(-1.64%)
Dec 13, 2018	37.40	38.04	36.57	36.93	47,472,416	-0.00(-0.01%)
Dec 12, 2018	36.81	37.90	35.92	36.93	65,881,096	+0.18(+0.48%)
Dec 11, 2018	38.58	38.67	35.97	36.76	67,619,776	-0.91(-2.42%)
Dec 10, 2018	36.16	37.92	36.13	37.67	63,358,352	+1.05(+2.88%)
Dec 07, 2018	39.30	39.41	36.12	36.61	68,706,672	-2.65(-6.75%)
Dec 06, 2018	37.56	39.31	37.41	39.26	69,633,984	+0.29(+0.75%)
Dec 04, 2018	41.73	41.78	38.82	38.97	81,853,016	-3.21(-7.60%)

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.