Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 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, 2018 5.239 5.312 5.098 5.268 745,806,592 +0.20(+3.86%)
Oct 30, 2018 4.662 5.083 4.638 5.073 806,887,168 +0.43(+9.36%)
Oct 29, 2018 5.098 5.101 4.398 4.638 757,969,728 -0.32(-6.39%)
Oct 26, 2018 4.956 5.119 4.826 4.955 665,071,616 -0.24(-4.59%)
Oct 25, 2018 4.885 5.241 4.840 5.194 951,581,632 +0.21(+4.23%)
Oct 24, 2018 5.485 5.532 4.969 4.983 883,321,344 -0.54(-9.79%)
Oct 23, 2018 5.508 5.602 5.415 5.524 625,824,448 -0.25(-4.39%)
Oct 22, 2018 5.779 5.880 5.674 5.778 368,900,032 +0.05(+0.89%)
Oct 19, 2018 6.041 6.061 5.690 5.727 613,873,472 -0.26(-4.33%)
Oct 18, 2018 6.144 6.183 5.925 5.986 524,073,728 -0.09(-1.45%)
Oct 17, 2018 6.206 6.244 6.024 6.074 329,633,824 -0.07(-1.13%)
Oct 16, 2018 5.996 6.154 5.946 6.143 408,187,520 +0.26(+4.44%)
Oct 15, 2018 6.147 6.147 5.881 5.882 449,627,072 -0.28(-4.53%)
Oct 12, 2018 6.135 6.236 5.989 6.161 608,499,136 +0.29(+4.85%)
Oct 11, 2018 6.052 6.186 5.854 5.876 724,925,760 -0.26(-4.30%)
Oct 10, 2018 6.529 6.575 6.137 6.140 684,364,416 -0.50(-7.48%)
Oct 09, 2018 6.621 6.716 6.567 6.636 273,540,128 -0.01(-0.09%)
Oct 08, 2018 6.660 6.776 6.499 6.641 408,692,672 -0.10(-1.52%)
Oct 05, 2018 6.954 7.017 6.686 6.744 426,816,576 -0.24(-3.38%)
Oct 04, 2018 7.129 7.153 6.902 6.979 391,273,568 -0.19(-2.59%)
Oct 03, 2018 7.230 7.237 7.060 7.165 320,642,400 +0.01(+0.09%)
Oct 02, 2018 7.203 7.316 7.136 7.159 383,903,072 -0.07(-1.00%)
Oct 01, 2018 7.101 7.298 7.062 7.231 621,988,288 +0.21(+2.97%)
Sep 28, 2018 6.815 7.045 6.787 7.022 709,702,912 +0.34(+5.09%)
Sep 27, 2018 6.706 6.727 6.650 6.682 214,442,416 +0.01(+0.18%)
Sep 26, 2018 6.712 6.753 6.654 6.670 268,568,320 -0.04(-0.56%)
Sep 25, 2018 6.706 6.733 6.620 6.707 280,380,928 +0.07(+1.02%)
Sep 24, 2018 6.552 6.643 6.464 6.640 293,948,032 +0.06(+0.85%)
Sep 21, 2018 6.666 6.712 6.550 6.583 435,312,224 -0.07(-1.06%)
Sep 20, 2018 6.673 6.716 6.600 6.654 430,655,552 -0.14(-2.10%)
Sep 19, 2018 6.754 6.815 6.703 6.797 224,812,288 +0.02(+0.35%)
Sep 18, 2018 6.849 6.953 6.766 6.773 299,540,640 -0.07(-1.06%)
Sep 17, 2018 6.882 6.931 6.826 6.845 205,328,112 -0.06(-0.90%)
Sep 14, 2018 6.872 6.974 6.835 6.908 387,099,392 +0.13(+1.88%)
Sep 13, 2018 6.769 6.872 6.751 6.781 305,187,488 +0.08(+1.17%)
Sep 12, 2018 6.777 6.797 6.545 6.702 419,170,976 -0.11(-1.69%)
Sep 11, 2018 6.819 6.907 6.798 6.817 243,108,320 -0.05(-0.70%)
Sep 10, 2018 6.816 6.895 6.772 6.865 220,203,216 +0.07(+1.06%)
Sep 07, 2018 6.722 6.920 6.677 6.794 295,543,808 -0.02(-0.32%)
Sep 06, 2018 6.941 6.944 6.782 6.815 322,864,576 -0.14(-2.05%)
Sep 05, 2018 7.072 7.107 6.876 6.957 393,233,728 -0.13(-1.86%)
Sep 04, 2018 7.001 7.127 6.972 7.089 391,870,656 +0.08(+1.08%)
Aug 31, 2018 7.014 7.014 7.014 0 +0.07(+1.03%)
Aug 30, 2018 6.928 7.040 6.905 6.942 346,217,024 -0.02(-0.24%)
Aug 29, 2018 6.845 6.984 6.824 6.959 420,118,272 +0.10(+1.50%)
Aug 28, 2018 6.888 6.911 6.735 6.856 475,039,616 -0.04(-0.55%)
Aug 27, 2018 6.832 6.969 6.800 6.894 505,616,896 +0.09(+1.35%)
Aug 24, 2018 6.677 6.817 6.672 6.802 531,745,184 +0.13(+2.02%)
Aug 23, 2018 6.529 6.734 6.515 6.668 720,630,080 +0.10(+1.53%)
Aug 22, 2018 6.297 6.573 6.294 6.568 749,668,480 +0.24(+3.75%)
Aug 21, 2018 6.210 6.335 6.190 6.330 672,982,080 +0.14(+2.21%)
Aug 20, 2018 6.077 6.327 5.965 6.193 854,480,960 +0.08(+1.23%)
Aug 17, 2018 6.321 6.321 6.091 6.118 1,143,694,208 -0.32(-4.90%)
Aug 16, 2018 6.545 6.547 6.372 6.433 797,977,536 -0.04(-0.63%)
Aug 15, 2018 6.554 6.588 6.395 6.474 590,951,744 -0.06(-0.90%)
Aug 14, 2018 6.507 6.547 6.423 6.533 465,208,544 +0.13(+2.07%)
Aug 13, 2018 6.376 6.522 6.374 6.400 374,624,064 +0.03(+0.52%)
Aug 10, 2018 6.326 6.400 6.315 6.367 256,738,512 -0.04(-0.65%)
Aug 09, 2018 6.476 6.478 6.401 6.409 204,226,416 -0.05(-0.76%)
Aug 08, 2018 6.422 6.503 6.387 6.458 261,964,928 +0.04(+0.57%)
Aug 07, 2018 6.397 6.440 6.370 6.421 258,121,616 +0.07(+1.15%)
Aug 06, 2018 6.287 6.351 6.240 6.348 207,518,720 +0.05(+0.77%)
Aug 03, 2018 6.287 6.324 6.270 6.300 214,383,632 +0.04(+0.59%)
Aug 02, 2018 6.087 6.267 6.028 6.263 269,448,736 +0.10(+1.68%)
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.