NVIDIA Corp (NQ: NVDA )

314.35 USD -12.41 (-3.80%)
Official Closing Price Updated: 4:07 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 217.00 218.14 215.78 216.74 3,538,900 -1.50(-0.69%)
Nov 27, 2019 218.67 220.05 217.18 218.24 5,410,700 +0.78(+0.36%)
Nov 26, 2019 220.50 220.69 216.74 217.46 9,631,328 -3.75(-1.70%)
Nov 25, 2019 216.04 221.41 215.52 221.21 12,662,339 +10.32(+4.89%)
Nov 22, 2019 211.09 212.96 209.94 210.89 5,602,400 +0.71(+0.34%)
Nov 21, 2019 211.00 213.24 209.31 210.18 7,201,060 -1.00(-0.47%)
Nov 20, 2019 207.07 214.55 206.56 211.18 11,814,684 +3.19(+1.53%)
Nov 19, 2019 211.03 211.98 205.65 207.99 10,363,773 -4.29(-2.02%)
Nov 18, 2019 203.89 213.35 203.77 212.28 14,364,774 +8.09(+3.96%)
Nov 15, 2019 209.70 211.78 200.64 204.19 26,355,400 -5.60(-2.67%)
Nov 14, 2019 208.93 209.88 206.52 209.79 12,959,515 +1.22(+0.58%)
Nov 13, 2019 208.35 209.46 205.90 208.57 7,528,662 -1.04(-0.50%)
Nov 12, 2019 209.72 211.86 208.31 209.61 7,087,586 +1.43(+0.69%)
Nov 11, 2019 207.75 209.11 204.28 208.18 6,086,401 +0.40(+0.19%)
Nov 08, 2019 207.66 209.05 206.15 207.78 4,735,100 -0.56(-0.27%)
Nov 07, 2019 211.11 211.70 206.54 208.34 6,997,034 +0.71(+0.34%)
Nov 06, 2019 208.64 209.67 204.11 207.63 6,719,912 -1.98(-0.94%)
Nov 05, 2019 210.49 211.54 207.68 209.61 7,516,323 -0.89(-0.42%)
Nov 04, 2019 205.85 211.00 204.92 210.50 9,387,831 +7.91(+3.90%)
Nov 01, 2019 199.60 203.89 198.59 202.59 7,090,900 +1.57(+0.78%)
Oct 31, 2019 202.16 203.00 197.81 201.02 5,240,075 -1.98(-0.98%)
Oct 30, 2019 204.00 204.23 200.26 203.00 5,145,000 +0.08(+0.04%)
Oct 29, 2019 206.23 206.49 202.14 202.92 5,272,255 -3.87(-1.87%)
Oct 28, 2019 206.30 208.90 205.12 206.79 8,262,655 +2.25(+1.10%)
Oct 25, 2019 200.10 205.38 199.79 204.54 10,577,200 +7.68(+3.90%)
Oct 24, 2019 196.75 198.21 195.38 196.86 5,970,279 +1.77(+0.91%)
Oct 23, 2019 192.06 195.66 191.03 195.09 7,135,585 -0.52(-0.27%)
Oct 22, 2019 198.30 202.53 195.30 195.61 8,427,173 -0.40(-0.20%)
Oct 21, 2019 192.96 196.55 192.20 196.01 6,668,305 +5.52(+2.90%)
Oct 18, 2019 194.31 195.62 187.50 190.49 7,690,600 -3.80(-1.96%)
Oct 17, 2019 196.00 197.81 192.10 194.29 6,603,548 +0.08(+0.04%)
Oct 16, 2019 195.00 199.22 193.75 194.21 10,814,088 -2.16(-1.10%)
Oct 15, 2019 190.16 199.29 189.60 196.37 16,690,124 +9.84(+5.28%)
Oct 14, 2019 185.64 187.37 184.38 186.53 5,254,708 +0.54(+0.29%)
Oct 11, 2019 186.41 189.34 185.65 185.99 11,271,600 +2.96(+1.62%)
Oct 10, 2019 180.62 185.08 180.41 183.03 8,183,644 +2.32(+1.28%)
Oct 09, 2019 180.32 182.70 179.16 180.71 7,675,128 +3.48(+1.96%)
Oct 08, 2019 180.64 180.64 176.50 177.23 11,223,422 -7.10(-3.85%)
Oct 07, 2019 184.58 188.34 184.23 184.33 12,201,958 +2.36(+1.30%)
Oct 04, 2019 181.40 183.15 178.78 181.97 6,699,000 +0.66(+0.36%)
Oct 03, 2019 173.22 181.56 172.00 181.31 11,564,517 +8.27(+4.78%)
Oct 02, 2019 173.12 173.60 170.13 173.04 7,386,934 -0.96(-0.55%)
Oct 01, 2019 175.00 181.00 173.81 174.00 9,182,773 -0.07(-0.04%)
Sep 30, 2019 172.14 174.48 171.54 174.07 4,827,840 +2.31(+1.34%)
Sep 27, 2019 175.66 177.70 169.32 171.76 9,148,900 -5.58(-3.15%)
Sep 26, 2019 177.84 178.19 175.29 177.34 5,941,346 -0.94(-0.53%)
Sep 25, 2019 172.51 179.02 170.71 178.28 7,822,847 +5.75(+3.33%)
Sep 24, 2019 176.10 177.29 171.10 172.53 8,018,234 -2.31(-1.32%)
Sep 23, 2019 172.70 176.67 172.55 174.84 6,387,179 +2.15(+1.25%)
Sep 20, 2019 176.90 177.85 172.28 172.69 8,931,200 -4.25(-2.40%)
Sep 19, 2019 180.22 180.96 176.51 176.94 6,404,036 -3.04(-1.69%)
Sep 18, 2019 180.79 181.42 176.50 179.98 6,598,352 -1.09(-0.60%)
Sep 17, 2019 180.48 181.24 178.61 181.07 5,710,701 +0.86(+0.48%)
Sep 16, 2019 178.92 181.60 178.50 180.21 5,793,970 -1.73(-0.95%)
Sep 13, 2019 181.59 183.08 180.18 181.94 8,114,700 -2.33(-1.26%)
Sep 12, 2019 186.20 188.40 183.95 184.27 8,180,580 -0.06(-0.03%)
Sep 11, 2019 183.77 186.27 182.60 184.33 9,012,814 +1.15(+0.63%)
Sep 10, 2019 179.18 184.25 178.79 183.18 8,816,531 +2.68(+1.48%)
Sep 09, 2019 179.90 183.98 179.84 180.50 10,431,767 +1.85(+1.04%)
Sep 06, 2019 178.80 181.09 177.12 178.65 9,424,400 -1.09(-0.61%)
Sep 05, 2019 172.87 179.99 172.80 179.74 17,400,473 +10.98(+6.51%)
Sep 04, 2019 166.61 169.06 166.61 168.76 5,697,348 +4.59(+2.80%)
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.