Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 61.01 61.41 59.78 59.90 52,703,980 -1.00(-1.65%)
Feb 27, 2018 60.76 61.61 60.67 60.90 45,929,412 -0.13(-0.21%)
Feb 26, 2018 61.33 61.38 60.41 61.03 47,202,192 +0.16(+0.26%)
Feb 23, 2018 60.53 60.87 60.02 60.87 41,949,180 +0.94(+1.56%)
Feb 22, 2018 59.28 59.93 53,899,088 +0.20(+0.33%)
Feb 21, 2018 62.26 62.32 59.70 59.74 90,076,368 -1.87(-3.04%)
Feb 20, 2018 60.54 62.30 60.50 61.61 69,291,504 +1.30(+2.15%)
Feb 16, 2018 60.31 60.31 60.31 0 -0.66(-1.08%)
Feb 15, 2018 60.55 61.43 60.16 60.97 70,567,624 +1.26(+2.10%)
Feb 14, 2018 57.14 60.00 57.05 59.71 75,201,032 +2.17(+3.78%)
Feb 13, 2018 58.00 57.54 63,159,004 +1.14(+2.02%)
Feb 12, 2018 58.21 58.25 55.66 56.40 110,396,656 -1.00(-1.75%)
Feb 09, 2018 58.93 59.09 53.80 57.40 169,255,552 +3.60(+6.69%)
Feb 08, 2018 57.85 58.16 53.80 53.80 113,425,296 -2.79(-4.93%)
Feb 07, 2018 56.79 58.11 56.07 56.59 81,064,808 +0.80(+1.43%)
Feb 06, 2018 50.56 55.83 50.46 55.80 112,381,272 +1.79(+3.31%)
Feb 05, 2018 56.15 57.69 50.72 54.01 117,341,320 -3.75(-6.49%)
Feb 02, 2018 58.62 58.86 57.18 57.76 72,616,448 -1.73(-2.90%)
Feb 01, 2018 59.00 61.07 58.88 59.49 52,199,016 -1.31(-2.16%)
Jan 31, 2018 60.79 61.65 60.46 60.80 48,313,932 +0.76(+1.27%)
Jan 30, 2018 59.64 60.72 58.97 60.04 57,585,016 -1.02(-1.67%)
Jan 29, 2018 60.04 61.37 59.51 61.06 45,947,440 +0.87(+1.45%)
Jan 26, 2018 58.90 60.19 58.77 60.19 52,188,972 +1.73(+2.95%)
Jan 25, 2018 58.87 59.30 58.31 58.46 41,359,652 +0.14(+0.23%)
Jan 24, 2018 59.13 59.49 57.77 58.32 58,664,068 -0.77(-1.30%)
Jan 23, 2018 58.34 59.32 58.15 59.09 47,969,260 +1.29(+2.23%)
Jan 22, 2018 57.00 57.82 56.42 57.80 55,624,524 +0.89(+1.56%)
Jan 19, 2018 56.42 57.16 56.15 56.92 61,591,228 +1.40(+2.53%)
Jan 18, 2018 55.39 56.06 55.08 55.51 41,202,664 -0.07(-0.12%)
Jan 17, 2018 54.59 55.68 53.65 55.58 54,336,276 +1.14(+2.09%)
Jan 16, 2018 55.42 56.27 53.60 54.44 69,818,776 -0.71(-1.29%)
Jan 12, 2018 55.15 55.15 55.15 0 -0.27(-0.49%)
Jan 11, 2018 55.65 55.97 55.21 55.43 40,981,496 +0.10(+0.18%)
Jan 10, 2018 55.36 55.33 58,814,912 +0.43(+0.78%)
Jan 09, 2018 54.97 55.36 54.08 54.90 50,189,036 -0.01(-0.03%)
Jan 08, 2018 54.52 55.65 54.07 54.91 88,868,656 +1.63(+3.06%)
Jan 05, 2018 52.98 53.65 52.21 53.28 58,634,332 +0.45(+0.85%)
Jan 04, 2018 53.37 53.93 52.61 52.83 58,864,912 +0.28(+0.53%)
Jan 03, 2018 50.48 52.86 50.40 52.55 92,076,848 +3.25(+6.58%)
Jan 02, 2018 48.43 49.35 48.11 49.31 35,760,272 +1.45(+3.02%)
Dec 29, 2017 47.86 47.86 47.86 0 -0.96(-1.98%)
Dec 28, 2017 49.01 49.30 48.77 48.83 24,260,024 +0.06(+0.12%)
Dec 27, 2017 48.70 49.46 48.56 48.77 33,256,060 -0.07(-0.14%)
Dec 26, 2017 47.75 48.91 47.45 48.84 35,851,776 +0.54(+1.11%)
Dec 22, 2017 48.08 48.39 47.31 48.30 47,127,352 -0.15(-0.32%)
Dec 21, 2017 48.71 48.95 48.37 48.45 30,373,298 -0.23(-0.46%)
Dec 20, 2017 48.90 48.99 48.12 48.68 29,164,926 +0.17(+0.35%)
Dec 19, 2017 48.86 48.91 48.22 48.51 37,631,108 -0.44(-0.90%)
Dec 18, 2017 47.79 48.98 47.49 48.95 48,151,104 +1.57(+3.31%)
Dec 15, 2017 46.56 47.57 45.91 47.38 67,721,824 +1.26(+2.73%)
Dec 14, 2017 45.99 46.83 45.66 46.12 44,218,788 +0.07(+0.16%)
Dec 13, 2017 47.61 47.63 46.01 46.05 55,964,412 -1.15(-2.44%)
Dec 12, 2017 47.71 47.95 46.97 47.20 45,870,036 -0.94(-1.96%)
Dec 11, 2017 47.51 48.18 47.35 48.15 37,521,604 +0.78(+1.66%)
Dec 08, 2017 47.99 48.18 47.28 47.36 47,187,936 -0.12(-0.26%)
Dec 07, 2017 47.48 47.89 47.04 47.49 54,190,668 +0.68(+1.44%)
Dec 06, 2017 45.93 47.03 45.72 46.81 46,977,112 +0.38(+0.81%)
Dec 05, 2017 45.12 47.66 44.67 46.44 99,131,368 +0.27(+0.58%)
Dec 04, 2017 49.48 49.52 45.64 46.17 125,261,872 -2.73(-5.57%)
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.