Skip to main content

NVIDIA Corp (NQ: NVDA )

113.31 -2.28 (-1.97%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 3.427 3.460 3.384 3.385 389,853,696 -0.09(-2.62%)
May 30, 2019 3.507 3.542 3.438 3.477 393,773,088 -0.03(-0.87%)
May 29, 2019 3.534 3.569 3.472 3.507 559,823,616 -0.07(-2.09%)
May 28, 2019 3.645 3.678 3.580 3.582 427,918,976 -0.05(-1.25%)
May 24, 2019 3.701 3.736 3.621 3.627 357,720,544 -0.05(-1.47%)
May 23, 2019 3.741 3.741 3.621 3.682 591,648,384 -0.12(-3.21%)
May 22, 2019 3.836 3.862 3.793 3.804 325,802,880 -0.07(-1.84%)
May 21, 2019 3.854 3.891 3.815 3.875 361,744,352 +0.08(+2.03%)
May 20, 2019 3.812 3.868 3.767 3.798 571,948,416 -0.11(-2.91%)
May 17, 2019 3.961 4.091 3.872 3.912 1,022,458,240 -0.09(-2.28%)
May 16, 2019 3.982 4.046 3.940 4.003 775,972,224 +0.02(+0.38%)
May 15, 2019 3.993 4.025 3.934 3.988 502,110,208 -0.06(-1.52%)
May 14, 2019 4.000 4.085 3.961 4.049 510,497,696 +0.09(+2.27%)
May 13, 2019 4.086 4.109 3.944 3.960 656,765,184 -0.26(-6.14%)
May 10, 2019 4.222 4.288 4.098 4.219 569,713,472 -0.03(-0.81%)
May 09, 2019 4.277 4.287 4.133 4.253 660,064,000 -0.09(-2.14%)
May 08, 2019 4.298 4.427 4.286 4.346 419,157,888 +0.02(+0.47%)
May 07, 2019 4.446 4.446 4.278 4.326 555,169,024 -0.17(-3.75%)
May 06, 2019 4.386 4.507 4.348 4.495 422,122,240 -0.08(-1.73%)
May 03, 2019 4.587 4.596 4.512 4.574 336,948,608 -0.00(-0.10%)
May 02, 2019 4.520 4.620 4.476 4.578 394,705,024 +0.07(+1.51%)
May 01, 2019 4.576 4.618 4.510 4.510 354,269,408 -0.01(-0.29%)
Apr 30, 2019 4.449 4.549 4.430 4.523 362,807,232 +0.04(+0.93%)
Apr 29, 2019 4.459 4.510 4.386 4.482 391,935,360 +0.03(+0.70%)
Apr 26, 2019 4.516 4.520 4.331 4.451 869,319,808 -0.22(-4.72%)
Apr 25, 2019 4.737 4.759 4.591 4.671 498,511,136 -0.11(-2.23%)
Apr 24, 2019 4.775 4.818 4.714 4.777 317,970,816 +0.01(+0.26%)
Apr 23, 2019 4.723 4.796 4.713 4.765 346,686,272 +0.05(+1.17%)
Apr 22, 2019 4.632 4.726 4.600 4.710 279,827,488 +0.05(+1.16%)
Apr 18, 2019 4.687 4.721 4.628 4.656 381,133,472 -0.02(-0.53%)
Apr 17, 2019 4.739 4.760 4.658 4.680 316,387,584 -0.02(-0.49%)
Apr 16, 2019 4.655 4.722 4.622 4.703 394,945,376 +0.09(+1.90%)
Apr 15, 2019 4.736 4.746 4.576 4.616 440,039,232 -0.13(-2.79%)
Apr 12, 2019 4.826 4.830 4.740 4.748 471,884,096 -0.04(-0.80%)
Apr 11, 2019 4.803 4.835 4.737 4.787 374,427,200 -0.01(-0.29%)
Apr 10, 2019 4.729 4.827 4.724 4.801 444,548,160 +0.07(+1.50%)
Apr 09, 2019 4.759 4.770 4.687 4.730 439,942,944 -0.06(-1.25%)
Apr 08, 2019 4.741 4.818 4.717 4.789 424,096,960 +0.02(+0.37%)
Apr 05, 2019 4.748 4.789 4.711 4.772 481,927,936 +0.07(+1.43%)
Apr 04, 2019 4.698 4.747 4.641 4.705 457,484,864 -0.01(-0.19%)
Apr 03, 2019 4.623 4.773 4.618 4.714 788,928,064 +0.14(+3.07%)
Apr 02, 2019 4.580 4.618 4.536 4.573 440,658,144 +0.02(+0.39%)
Apr 01, 2019 4.580 4.586 4.508 4.555 486,327,552 +0.07(+1.51%)
Mar 29, 2019 4.497 4.512 4.446 4.487 457,066,464 +0.05(+1.12%)
Mar 28, 2019 4.437 4.496 4.376 4.438 479,875,168 +0.03(+0.61%)
Mar 27, 2019 4.446 4.493 4.341 4.411 474,203,712 -0.01(-0.21%)
Mar 26, 2019 4.486 4.542 4.363 4.420 702,957,760 +0.08(+1.78%)
Mar 25, 2019 4.395 4.460 4.276 4.343 525,077,696 -0.09(-2.10%)
Mar 22, 2019 4.569 4.618 4.422 4.436 747,925,440 -0.16(-3.50%)
Mar 21, 2019 4.382 4.623 4.377 4.597 823,719,616 +0.24(+5.47%)
Mar 20, 2019 4.420 4.474 4.323 4.358 718,560,256 -0.03(-0.75%)
Mar 19, 2019 4.317 4.436 4.300 4.391 854,275,200 +0.17(+4.00%)
Mar 18, 2019 4.275 4.330 4.195 4.222 484,377,792 -0.02(-0.51%)
Mar 15, 2019 4.181 4.287 4.177 4.244 661,708,544 +0.11(+2.57%)
Mar 14, 2019 4.223 4.235 4.130 4.137 519,434,368 -0.08(-1.81%)
Mar 13, 2019 4.099 4.243 4.092 4.214 768,826,816 +0.15(+3.75%)
Mar 12, 2019 4.055 4.108 3.978 4.061 579,261,888 +0.03(+0.86%)
Mar 11, 2019 3.788 4.050 3.741 4.027 859,184,384 +0.26(+6.97%)
Mar 08, 2019 3.640 3.775 3.619 3.765 422,573,280 +0.03(+0.92%)
Mar 07, 2019 3.776 3.786 3.684 3.730 450,059,072 -0.07(-1.83%)
Mar 06, 2019 3.903 3.911 3.797 3.800 402,971,808 -0.11(-2.86%)
Mar 05, 2019 3.902 3.950 3.848 3.912 362,750,048 -0.01(-0.17%)
Mar 04, 2019 3.948 3.971 3.861 3.918 409,455,552 +0.01(+0.21%)
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.