NVIDIA Corp (NQ: NVDA )

227.26 USD +0.34 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 245.77 249.25 244.45 245.80 11,950,369 +3.08(+1.27%)
Jan 30, 2018 241.11 245.47 238.41 242.72 14,243,556 -4.13(-1.67%)
Jan 29, 2018 242.74 248.11 240.61 246.85 11,365,022 +3.52(+1.45%)
Jan 26, 2018 238.12 243.34 237.60 243.33 12,908,854 +6.98(+2.95%)
Jan 25, 2018 238.00 239.74 235.75 236.35 10,230,240 +0.55(+0.23%)
Jan 24, 2018 239.04 240.49 233.55 235.80 14,510,458 -3.11(-1.30%)
Jan 23, 2018 235.85 239.81 235.10 238.91 11,865,115 +5.22(+2.23%)
Jan 22, 2018 230.43 233.76 228.10 233.69 13,758,632 +3.58(+1.56%)
Jan 19, 2018 228.09 231.09 227.00 230.11 15,234,486 +5.67(+2.53%)
Jan 18, 2018 223.94 226.64 222.68 224.44 10,191,409 -0.28(-0.12%)
Jan 17, 2018 220.70 225.12 216.90 224.72 13,439,986 +4.61(+2.09%)
Jan 16, 2018 224.05 227.51 216.69 220.11 17,269,557 -2.87(-1.29%)
Jan 12, 2018 222.98 222.98 222.98 0 -1.10(-0.49%)
Jan 11, 2018 225.00 226.27 223.21 224.08 10,136,704 +0.40(+0.18%)
Jan 10, 2018 223.82 223.68 14,547,769 +1.74(+0.78%)
Jan 09, 2018 222.22 223.82 218.64 221.94 12,414,173 -0.06(-0.03%)
Jan 08, 2018 220.40 225.00 218.58 222.00 21,981,513 +6.60(+3.06%)
Jan 05, 2018 214.19 216.90 211.08 215.40 14,503,103 +1.81(+0.85%)
Jan 04, 2018 215.76 218.05 212.69 213.59 14,560,136 +1.12(+0.53%)
Jan 03, 2018 204.10 213.70 203.75 212.47 22,775,053 +13.12(+6.58%)
Jan 02, 2018 195.78 199.50 194.50 199.35 8,845,243 +5.85(+3.02%)
Dec 29, 2017 193.50 193.50 193.50 0 -3.90(-1.98%)
Dec 28, 2017 198.13 199.33 197.15 197.40 6,000,676 +0.23(+0.12%)
Dec 27, 2017 196.90 199.97 196.31 197.17 8,225,830 -0.27(-0.14%)
Dec 26, 2017 193.03 197.75 191.82 197.44 8,867,876 +2.17(+1.11%)
Dec 22, 2017 194.40 195.65 191.25 195.27 11,656,871 -0.62(-0.32%)
Dec 21, 2017 196.94 197.91 195.55 195.89 7,512,784 -0.91(-0.46%)
Dec 20, 2017 197.70 198.07 194.55 196.80 7,213,895 +0.69(+0.35%)
Dec 19, 2017 197.52 197.73 194.96 196.11 9,307,991 -1.79(-0.90%)
Dec 18, 2017 193.20 198.02 192.00 197.90 11,910,094 +6.34(+3.31%)
Dec 15, 2017 188.25 192.33 185.62 191.56 16,750,878 +5.09(+2.73%)
Dec 14, 2017 185.92 189.34 184.60 186.47 10,937,442 +0.29(+0.16%)
Dec 13, 2017 192.50 192.55 186.00 186.18 13,842,703 -4.66(-2.44%)
Dec 12, 2017 192.90 193.84 189.89 190.84 11,345,876 -3.82(-1.96%)
Dec 11, 2017 192.06 194.78 191.42 194.66 9,280,905 +3.17(+1.66%)
Dec 08, 2017 194.01 194.78 191.15 191.49 11,671,856 -0.50(-0.26%)
Dec 07, 2017 191.96 193.60 190.18 191.99 13,403,970 +2.73(+1.44%)
Dec 06, 2017 185.70 190.14 184.84 189.26 11,619,709 +1.52(+0.81%)
Dec 05, 2017 182.40 192.70 180.58 187.74 24,519,977 +1.08(+0.58%)
Dec 04, 2017 200.05 200.21 184.50 186.66 30,983,311 -11.02(-5.57%)
Dec 01, 2017 199.31 200.13 195.81 197.68 20,288,748 -3.03(-1.51%)
Nov 30, 2017 199.20 202.68 196.65 200.71 20,583,948 +4.29(+2.18%)
Nov 29, 2017 210.01 210.12 191.23 196.42 34,889,185 -14.29(-6.78%)
Nov 28, 2017 214.35 214.73 208.24 210.71 12,804,439 -3.43(-1.60%)
Nov 27, 2017 217.31 217.36 214.01 214.14 10,563,846 -2.82(-1.30%)
Nov 24, 2017 215.59 217.00 214.60 216.96 4,518,800 +2.03(+0.94%)
Nov 22, 2017 217.00 217.00 213.61 214.93 8,915,998 -1.12(-0.52%)
Nov 21, 2017 215.69 216.52 214.60 216.05 9,965,361 +1.97(+0.92%)
Nov 20, 2017 211.99 214.57 210.50 214.08 9,882,090 +2.72(+1.29%)
Nov 17, 2017 213.92 215.35 210.75 211.36 12,891,568 -0.25(-0.12%)
Nov 16, 2017 212.98 214.20 211.25 211.61 10,999,777 +1.63(+0.78%)
Nov 15, 2017 211.95 212.00 207.80 209.98 12,520,180 -4.20(-1.96%)
Nov 14, 2017 213.00 214.80 211.23 214.18 13,212,349 +1.55(+0.73%)
Nov 13, 2017 216.14 217.17 212.01 212.63 14,541,863 -3.51(-1.62%)
Nov 10, 2017 213.08 218.67 211.63 216.14 31,331,374 +10.82(+5.27%)
Nov 09, 2017 205.27 206.33 200.37 205.32 24,100,814 -3.84(-1.84%)
Nov 08, 2017 211.85 212.00 207.24 209.16 13,051,694 -2.87(-1.35%)
Nov 07, 2017 210.55 212.90 210.06 212.03 10,674,488 +2.40(+1.14%)
Nov 06, 2017 207.20 209.98 206.70 209.63 9,737,748 +0.94(+0.45%)
Nov 03, 2017 207.20 208.69 205.34 208.69 8,841,024 +2.75(+1.34%)
Nov 02, 2017 206.00 207.81 203.65 205.94 8,549,008 -1.26(-0.61%)
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.