Skip to main content

NVIDIA Corp (NQ: NVDA )

184.28 +0.93 (+0.51%)
Streaming Delayed Price Updated: 9:58 AM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 57.73 58.92 57.53 58.83 23,120,800 +0.75(+1.28%)
Dec 30, 2019 59.00 59.05 57.77 58.08 25,805,904 -1.14(-1.92%)
Dec 27, 2019 59.95 60.09 58.95 59.22 25,480,800 -0.58(-0.97%)
Dec 26, 2019 59.69 60.08 59.50 59.80 18,285,040 +0.14(+0.24%)
Dec 24, 2019 59.55 59.83 59.20 59.66 13,886,000 -0.05(-0.08%)
Dec 23, 2019 60.13 60.45 59.60 59.70 35,508,712 -0.14(-0.23%)
Dec 20, 2019 59.53 60.10 59.34 59.84 60,338,400 +0.98(+1.66%)
Dec 19, 2019 57.73 59.00 57.67 58.87 44,535,880 +1.49(+2.59%)
Dec 18, 2019 57.42 57.98 57.34 57.38 34,357,836 +0.30(+0.53%)
Dec 17, 2019 56.48 57.30 56.38 57.07 32,119,712 +0.78(+1.39%)
Dec 16, 2019 56.48 57.02 56.19 56.29 32,097,488 +0.29(+0.52%)
Dec 13, 2019 56.05 57.24 55.45 56.00 45,496,400 -0.02(-0.04%)
Dec 12, 2019 54.05 56.20 53.95 56.02 40,439,612 +1.68(+3.10%)
Dec 11, 2019 53.60 54.39 53.58 54.34 23,380,712 +0.84(+1.57%)
Dec 10, 2019 53.34 54.02 52.81 53.49 25,638,752 +0.45(+0.85%)
Dec 09, 2019 52.81 53.59 52.73 53.04 21,187,884 +0.00(+0.00%)
Dec 06, 2019 52.88 53.37 52.78 53.04 23,241,600 +0.86(+1.64%)
Dec 05, 2019 52.58 52.73 51.88 52.19 18,488,448 -0.17(-0.32%)
Dec 04, 2019 52.76 52.98 52.07 52.35 27,342,340 +0.44(+0.85%)
Dec 03, 2019 50.47 51.95 50.09 51.91 47,357,924 -0.40(-0.76%)
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.