NVIDIA Corp (NQ: NVDA )

529.39 USD +11.08 (+2.14%)
Official Closing Price Updated: 7:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 209.65 212.59 204.01 210.83 18,637,102 +7.83(+3.86%)
Oct 30, 2018 186.55 203.40 185.62 203.00 20,163,455 +17.38(+9.36%)
Oct 29, 2018 203.99 204.13 176.01 185.62 18,941,050 -12.67(-6.39%)
Oct 26, 2018 198.31 204.84 193.12 198.29 16,619,600 -9.55(-4.59%)
Oct 25, 2018 195.47 209.75 193.68 207.84 23,779,254 +8.43(+4.23%)
Oct 24, 2018 219.51 221.39 198.85 199.41 22,073,483 -21.65(-9.79%)
Oct 23, 2018 220.43 224.19 216.71 221.06 15,638,845 -10.16(-4.39%)
Oct 22, 2018 231.28 235.32 227.07 231.22 9,218,513 +2.05(+0.89%)
Oct 19, 2018 241.76 242.55 227.70 229.17 15,340,200 -10.36(-4.33%)
Oct 18, 2018 245.86 247.41 237.09 239.53 13,096,178 -3.53(-1.45%)
Oct 17, 2018 248.34 249.88 241.08 243.06 8,237,282 -2.77(-1.13%)
Oct 16, 2018 239.93 246.28 237.94 245.83 10,200,275 +10.45(+4.44%)
Oct 15, 2018 246.00 246.00 235.34 235.38 11,235,816 -11.16(-4.53%)
Oct 12, 2018 245.51 249.54 239.65 246.54 15,205,900 +11.41(+4.85%)
Oct 11, 2018 242.17 247.56 234.26 235.13 18,115,308 -10.56(-4.30%)
Oct 10, 2018 261.26 263.11 245.60 245.69 17,101,711 -19.85(-7.48%)
Oct 09, 2018 264.94 268.76 262.80 265.54 6,835,546 -0.23(-0.09%)
Oct 08, 2018 266.50 271.16 260.08 265.77 10,212,899 -4.09(-1.52%)
Oct 05, 2018 278.29 280.80 267.54 269.86 10,665,800 -9.43(-3.38%)
Oct 04, 2018 285.27 286.25 276.18 279.29 9,777,609 -7.44(-2.59%)
Oct 03, 2018 289.32 289.62 282.53 286.73 8,012,594 +0.25(+0.09%)
Oct 02, 2018 288.25 292.76 285.58 286.48 9,593,427 -2.88(-1.00%)
Oct 01, 2018 284.16 292.06 282.60 289.36 15,542,984 +8.34(+2.97%)
Sep 28, 2018 272.73 281.92 271.60 281.02 17,734,900 +13.62(+5.09%)
Sep 27, 2018 268.34 269.20 266.13 267.40 5,358,742 +0.48(+0.18%)
Sep 26, 2018 268.61 270.24 266.28 266.92 6,711,305 -1.49(-0.56%)
Sep 25, 2018 268.37 269.42 264.91 268.41 7,006,492 +2.71(+1.02%)
Sep 24, 2018 262.20 265.84 258.68 265.70 7,345,523 +2.25(+0.85%)
Sep 21, 2018 266.76 268.60 262.11 263.45 10,878,100 -2.83(-1.06%)
Sep 20, 2018 267.05 268.76 264.10 266.28 10,761,733 -5.70(-2.10%)
Sep 19, 2018 270.27 272.70 268.25 271.98 5,617,877 +0.96(+0.35%)
Sep 18, 2018 274.09 278.24 270.75 271.02 7,485,278 -2.91(-1.06%)
Sep 17, 2018 275.40 277.38 273.15 273.93 5,130,983 -2.50(-0.90%)
Sep 14, 2018 274.99 279.10 273.50 276.43 9,673,300 +5.09(+1.88%)
Sep 13, 2018 270.86 275.00 270.16 271.34 7,626,388 +3.14(+1.17%)
Sep 12, 2018 271.19 271.98 261.92 268.20 10,474,743 -4.60(-1.69%)
Sep 11, 2018 272.86 276.40 272.02 272.80 6,075,080 -1.93(-0.70%)
Sep 10, 2018 272.77 275.93 271.00 274.73 5,502,700 +2.87(+1.06%)
Sep 07, 2018 269.00 276.93 267.19 271.86 7,385,400 -0.86(-0.32%)
Sep 06, 2018 277.76 277.86 271.39 272.72 8,068,124 -5.70(-2.05%)
Sep 05, 2018 282.99 284.42 275.15 278.42 9,826,592 -5.28(-1.86%)
Sep 04, 2018 280.15 285.22 279.00 283.70 9,792,530 +3.02(+1.08%)
Aug 31, 2018 280.68 280.68 280.68 0 +2.87(+1.03%)
Aug 30, 2018 277.23 281.72 276.32 277.81 8,651,683 -0.68(-0.24%)
Aug 29, 2018 273.92 279.50 273.08 278.49 10,498,415 +4.11(+1.50%)
Aug 28, 2018 275.66 276.58 269.53 274.38 11,870,693 -1.52(-0.55%)
Aug 27, 2018 273.42 278.90 272.14 275.90 12,634,784 +3.68(+1.35%)
Aug 24, 2018 267.18 272.81 267.00 272.22 13,287,700 +5.38(+2.02%)
Aug 23, 2018 261.26 269.48 260.70 266.84 18,007,716 +4.02(+1.53%)
Aug 22, 2018 252.00 263.02 251.86 262.82 18,733,352 +9.50(+3.75%)
Aug 21, 2018 248.50 253.50 247.70 253.32 16,817,048 +5.48(+2.21%)
Aug 20, 2018 243.18 253.20 238.72 247.84 21,352,497 +3.02(+1.23%)
Aug 17, 2018 252.94 252.97 243.73 244.82 28,579,600 -12.62(-4.90%)
Aug 16, 2018 261.90 262.00 255.01 257.44 19,940,541 -1.64(-0.63%)
Aug 15, 2018 262.27 263.64 255.90 259.08 14,767,203 -2.35(-0.90%)
Aug 14, 2018 260.38 262.00 257.02 261.43 11,625,026 +5.31(+2.07%)
Aug 13, 2018 255.14 261.00 255.07 256.12 9,361,424 +1.33(+0.52%)
Aug 10, 2018 253.15 256.10 252.70 254.79 6,415,600 -1.67(-0.65%)
Aug 09, 2018 259.14 259.25 256.15 256.46 5,103,383 -1.96(-0.76%)
Aug 08, 2018 257.00 260.24 255.59 258.42 6,546,202 +1.47(+0.57%)
Aug 07, 2018 256.00 257.70 254.92 256.95 6,450,162 +2.92(+1.15%)
Aug 06, 2018 251.59 254.17 249.71 254.03 5,185,654 +1.93(+0.77%)
Aug 03, 2018 251.61 253.06 250.93 252.10 5,357,200 +1.48(+0.59%)
Aug 02, 2018 243.59 250.78 241.21 250.62 6,733,214 +4.15(+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.