Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

522.78 USD -14.63 (-2.72%)
Streaming Delayed Price Updated: 1:27 PM EST, Jan 27, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 205.13 207.89 204.90 206.81 10,287,171 +2.97(+1.46%)
Oct 30, 2017 201.86 206.09 201.22 203.84 12,593,900 +1.98(+0.98%)
Oct 27, 2017 197.80 201.87 196.75 201.86 14,304,835 +6.17(+3.15%)
Oct 26, 2017 194.78 196.16 193.84 195.69 8,041,961 +2.03(+1.05%)
Oct 25, 2017 197.08 199.22 191.17 193.66 20,694,985 -5.02(-2.53%)
Oct 24, 2017 196.99 198.75 195.94 198.68 10,160,272 +2.06(+1.05%)
Oct 23, 2017 197.78 198.85 195.80 196.62 10,705,112 -0.28(-0.14%)
Oct 20, 2017 198.49 199.59 196.54 196.90 11,290,462 -0.90(-0.46%)
Oct 19, 2017 194.44 198.00 192.45 197.80 14,254,739 +0.22(+0.11%)
Oct 18, 2017 198.11 198.14 193.32 197.58 14,165,632 -0.17(-0.09%)
Oct 17, 2017 197.09 198.90 196.35 197.75 11,955,907 -0.18(-0.09%)
Oct 16, 2017 195.80 198.05 193.24 197.93 14,385,984 +3.34(+1.72%)
Oct 13, 2017 193.55 194.99 191.65 194.59 15,718,233 +3.56(+1.86%)
Oct 12, 2017 191.08 193.09 189.93 191.03 13,200,344 +0.09(+0.05%)
Oct 11, 2017 189.60 191.00 187.74 190.94 13,226,730 +2.01(+1.06%)
Oct 10, 2017 191.43 192.93 187.26 188.93 24,357,700 +3.54(+1.91%)
Oct 09, 2017 182.79 186.73 182.03 185.39 14,058,138 +4.09(+2.26%)
Oct 06, 2017 179.65 181.84 179.00 181.30 7,969,957 +0.53(+0.29%)
Oct 05, 2017 181.86 182.00 179.56 180.77 10,924,441 -0.10(-0.06%)
Oct 04, 2017 179.62 181.77 178.14 180.87 10,689,960 +1.50(+0.84%)
Oct 03, 2017 179.25 180.58 177.58 179.37 9,749,658 +0.37(+0.21%)
Oct 02, 2017 180.80 181.98 177.00 179.00 12,578,193 +0.23(+0.13%)
Sep 29, 2017 179.08 179.73 177.25 178.77 15,477,293 +3.09(+1.76%)
Sep 28, 2017 176.02 176.18 173.76 175.68 10,875,798 -0.05(-0.03%)
Sep 27, 2017 175.62 176.27 172.75 175.73 17,832,009 +3.77(+2.19%)
Sep 26, 2017 176.45 178.68 170.35 171.96 28,121,344 +0.96(+0.56%)
Sep 25, 2017 177.75 177.80 170.17 171.00 21,849,897 -8.00(-4.47%)
Sep 22, 2017 180.30 182.31 178.60 179.00 12,280,771 -1.76(-0.97%)
Sep 21, 2017 181.64 182.70 177.61 180.76 26,878,597 -5.08(-2.73%)
Sep 20, 2017 187.50 189.42 184.21 185.84 18,016,219 -1.51(-0.81%)
Sep 19, 2017 185.51 189.85 184.62 187.35 21,839,606 -0.20(-0.11%)
Sep 18, 2017 185.14 191.20 184.86 187.55 42,044,335 +7.44(+4.13%)
Sep 15, 2017 172.86 180.11 172.65 180.11 34,119,764 +10.71(+6.32%)
Sep 14, 2017 168.79 172.56 167.80 169.40 12,830,365 -0.97(-0.57%)
Sep 13, 2017 168.59 171.54 167.28 170.37 14,518,546 +0.76(+0.45%)
Sep 12, 2017 169.00 166.97 169.61 10,282,441 +0.61(+0.36%)
Sep 11, 2017 165.54 169.43 165.32 169.00 14,175,499 +5.31(+3.24%)
Sep 08, 2017 166.11 166.71 162.71 163.69 12,471,422 -2.89(-1.73%)
Sep 07, 2017 166.49 167.89 164.95 166.58 8,820,864 +0.77(+0.46%)
Sep 06, 2017 167.24 167.80 164.40 165.81 9,936,646 -0.10(-0.06%)
Sep 05, 2017 168.38 168.58 163.56 165.91 17,384,149 -4.55(-2.67%)
Sep 01, 2017 169.95 171.90 169.61 170.46 11,135,787 +1.02(+0.60%)
Aug 31, 2017 166.50 169.60 166.20 169.44 15,310,735 +3.76(+2.27%)
Aug 30, 2017 165.50 166.13 164.27 165.68 9,604,927 +0.98(+0.60%)
Aug 29, 2017 162.59 165.58 162.26 164.70 8,092,565 -0.27(-0.16%)
Aug 28, 2017 164.58 165.10 162.33 164.97 9,725,668 +1.16(+0.71%)
Aug 25, 2017 166.58 163.55 163.81 8,930,022 -1.38(-0.84%)
Aug 24, 2017 167.10 167.28 164.12 165.19 11,735,273 -0.61(-0.37%)
Aug 23, 2017 161.20 166.25 160.85 165.80 14,477,437 +3.25(+2.00%)
Aug 22, 2017 160.49 162.79 159.71 162.55 11,249,645 +3.40(+2.14%)
Aug 21, 2017 162.49 162.95 157.40 159.15 15,585,413 -2.35(-1.46%)
Aug 18, 2017 163.67 164.36 159.64 161.50 15,030,107 +0.03(+0.02%)
Aug 17, 2017 164.81 165.50 161.38 161.47 13,114,616 -3.68(-2.23%)
Aug 16, 2017 167.59 168.54 163.84 165.15 14,899,058 -1.83(-1.10%)
Aug 15, 2017 168.61 169.67 165.65 166.98 19,103,052 -1.42(-0.84%)
Aug 14, 2017 159.67 168.54 159.20 168.40 31,955,918 +12.44(+7.98%)
Aug 11, 2017 157.14 159.00 152.91 155.96 37,429,859 -8.78(-5.33%)
Aug 10, 2017 172.16 172.66 164.33 164.74 33,024,891 -7.37(-4.28%)
Aug 09, 2017 168.43 172.21 167.67 172.11 13,241,976 +1.81(+1.06%)
Aug 08, 2017 173.89 174.56 168.71 170.30 18,840,388 -2.05(-1.19%)
Aug 07, 2017 168.39 172.37 168.00 172.35 17,917,105 +5.14(+3.07%)
Aug 04, 2017 167.40 170.07 166.50 167.21 14,727,353 +0.73(+0.44%)
Aug 03, 2017 164.37 166.63 163.68 166.48 11,058,618 +2.09(+1.27%)
Aug 02, 2017 165.75 165.91 161.27 164.39 11,952,422 -0.10(-0.06%)
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.