NVIDIA Corp (NQ: NVDA )

594.84 USD +0.83 (+0.14%)
Streaming Delayed Price Updated: 4:44 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 193.50 193.50 193.50 0 -3.90(-1.98%)
Dec 28, 2017 198.13 199.33 197.15 197.40 6,000,676 +0.23(+0.12%)
Dec 27, 2017 196.90 199.97 196.31 197.17 8,225,830 -0.27(-0.14%)
Dec 26, 2017 193.03 197.75 191.82 197.44 8,867,876 +2.17(+1.11%)
Dec 22, 2017 194.40 195.65 191.25 195.27 11,656,871 -0.62(-0.32%)
Dec 21, 2017 196.94 197.91 195.55 195.89 7,512,784 -0.91(-0.46%)
Dec 20, 2017 197.70 198.07 194.55 196.80 7,213,895 +0.69(+0.35%)
Dec 19, 2017 197.52 197.73 194.96 196.11 9,307,991 -1.79(-0.90%)
Dec 18, 2017 193.20 198.02 192.00 197.90 11,910,094 +6.34(+3.31%)
Dec 15, 2017 188.25 192.33 185.62 191.56 16,750,878 +5.09(+2.73%)
Dec 14, 2017 185.92 189.34 184.60 186.47 10,937,442 +0.29(+0.16%)
Dec 13, 2017 192.50 192.55 186.00 186.18 13,842,703 -4.66(-2.44%)
Dec 12, 2017 192.90 193.84 189.89 190.84 11,345,876 -3.82(-1.96%)
Dec 11, 2017 192.06 194.78 191.42 194.66 9,280,905 +3.17(+1.66%)
Dec 08, 2017 194.01 194.78 191.15 191.49 11,671,856 -0.50(-0.26%)
Dec 07, 2017 191.96 193.60 190.18 191.99 13,403,970 +2.73(+1.44%)
Dec 06, 2017 185.70 190.14 184.84 189.26 11,619,709 +1.52(+0.81%)
Dec 05, 2017 182.40 192.70 180.58 187.74 24,519,977 +1.08(+0.58%)
Dec 04, 2017 200.05 200.21 184.50 186.66 30,983,311 -11.02(-5.57%)
Dec 01, 2017 199.31 200.13 195.81 197.68 20,288,748 -3.03(-1.51%)
Nov 30, 2017 199.20 202.68 196.65 200.71 20,583,948 +4.29(+2.18%)
Nov 29, 2017 210.01 210.12 191.23 196.42 34,889,185 -14.29(-6.78%)
Nov 28, 2017 214.35 214.73 208.24 210.71 12,804,439 -3.43(-1.60%)
Nov 27, 2017 217.31 217.36 214.01 214.14 10,563,846 -2.82(-1.30%)
Nov 24, 2017 215.59 217.00 214.60 216.96 4,518,800 +2.03(+0.94%)
Nov 22, 2017 217.00 217.00 213.61 214.93 8,915,998 -1.12(-0.52%)
Nov 21, 2017 215.69 216.52 214.60 216.05 9,965,361 +1.97(+0.92%)
Nov 20, 2017 211.99 214.57 210.50 214.08 9,882,090 +2.72(+1.29%)
Nov 17, 2017 213.92 215.35 210.75 211.36 12,891,568 -0.25(-0.12%)
Nov 16, 2017 212.98 214.20 211.25 211.61 10,999,777 +1.63(+0.78%)
Nov 15, 2017 211.95 212.00 207.80 209.98 12,520,180 -4.20(-1.96%)
Nov 14, 2017 213.00 214.80 211.23 214.18 13,212,349 +1.55(+0.73%)
Nov 13, 2017 216.14 217.17 212.01 212.63 14,541,863 -3.51(-1.62%)
Nov 10, 2017 213.08 218.67 211.63 216.14 31,331,374 +10.82(+5.27%)
Nov 09, 2017 205.27 206.33 200.37 205.32 24,100,814 -3.84(-1.84%)
Nov 08, 2017 211.85 212.00 207.24 209.16 13,051,694 -2.87(-1.35%)
Nov 07, 2017 210.55 212.90 210.06 212.03 10,674,488 +2.40(+1.14%)
Nov 06, 2017 207.20 209.98 206.70 209.63 9,737,748 +0.94(+0.45%)
Nov 03, 2017 207.20 208.69 205.34 208.69 8,841,024 +2.75(+1.34%)
Nov 02, 2017 206.00 207.81 203.65 205.94 8,549,008 -1.26(-0.61%)
Nov 01, 2017 209.35 209.97 204.60 207.20 12,544,215 +0.39(+0.19%)
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%)
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.