Skip to main content

NVIDIA Corp (NQ: NVDA )

162.70 -2.49 (-1.51%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 249.53 253.00 249.11 250.02 12,444,143 -0.79(-0.32%)
May 30, 2018 247.80 251.16 246.81 250.81 9,855,123 +4.36(+1.77%)
May 29, 2018 246.41 249.18 244.58 246.45 8,888,087 -0.68(-0.28%)
May 25, 2018 247.13 247.13 247.13 0 +1.58(+0.64%)
May 24, 2018 245.26 247.25 243.13 245.56 11,025,389 +0.15(+0.06%)
May 23, 2018 238.21 245.46 238.18 245.41 11,161,873 +4.95(+2.06%)
May 22, 2018 242.52 243.53 238.03 240.46 13,072,043 -1.53(-0.63%)
May 21, 2018 247.58 247.72 238.27 241.99 16,155,726 -1.69(-0.69%)
May 18, 2018 247.51 250.04 243.47 243.67 12,205,466 -1.75(-0.71%)
May 17, 2018 243.81 249.18 243.17 245.43 13,106,003 +1.68(+0.69%)
May 16, 2018 241.75 246.23 240.27 243.74 13,972,732 +0.45(+0.18%)
May 15, 2018 250.46 250.57 239.27 243.30 24,296,766 -9.71(-3.84%)
May 14, 2018 253.71 256.11 252.06 253.01 13,194,754 +0.82(+0.33%)
May 11, 2018 250.45 257.39 248.23 252.18 30,643,916 -5.55(-2.15%)
May 10, 2018 255.54 258.10 254.83 257.73 24,962,930 +4.31(+1.70%)
May 09, 2018 248.89 253.51 247.80 253.42 15,040,735 +5.33(+2.15%)
May 08, 2018 246.40 248.20 244.44 248.09 12,775,754 +1.71(+0.69%)
May 07, 2018 241.05 248.68 240.65 246.39 17,347,298 +9.53(+4.02%)
May 04, 2018 229.69 236.98 229.00 236.86 10,109,741 +6.01(+2.61%)
May 03, 2018 225.50 231.89 223.69 230.84 11,168,348 +6.62(+2.95%)
May 02, 2018 224.91 226.69 223.17 224.22 6,763,823 -0.82(-0.37%)
May 01, 2018 222.50 225.16 220.15 225.05 6,386,889 +2.22(+1.00%)
Apr 30, 2018 224.90 226.89 222.05 222.83 8,269,674 -1.42(-0.63%)
Apr 27, 2018 227.38 228.18 222.55 224.24 10,114,492 +1.10(+0.49%)
Apr 26, 2018 221.14 223.47 218.52 223.14 9,448,626 +8.48(+3.95%)
Apr 25, 2018 217.97 219.53 208.36 214.66 14,835,951 -4.50(-2.05%)
Apr 24, 2018 222.85 226.69 216.54 219.16 10,456,770 -2.66(-1.20%)
Apr 23, 2018 227.31 229.37 220.78 221.82 10,782,398 -4.79(-2.11%)
Apr 20, 2018 226.58 229.96 225.35 226.60 9,744,804 -0.33(-0.14%)
Apr 19, 2018 229.61 230.95 224.71 226.93 11,903,304 -7.26(-3.10%)
Apr 18, 2018 233.33 237.04 230.62 234.19 9,865,409 -1.16(-0.49%)
Apr 17, 2018 231.45 236.20 229.22 235.35 11,280,056 +5.99(+2.61%)
Apr 16, 2018 229.63 230.69 225.58 229.36 8,843,077 -0.01(-0.00%)
Apr 13, 2018 234.98 235.32 227.43 229.37 12,692,909 -3.07(-1.32%)
Apr 12, 2018 227.88 233.15 226.11 232.44 14,956,972 +8.28(+3.70%)
Apr 11, 2018 225.21 226.87 222.85 224.15 11,603,229 -1.66(-0.73%)
Apr 10, 2018 222.65 226.89 220.36 225.81 19,263,186 +12.38(+5.80%)
Apr 09, 2018 214.80 219.92 212.62 213.42 12,584,898 +1.15(+0.54%)
Apr 06, 2018 215.23 219.56 211.11 212.28 16,728,946 -7.06(-3.22%)
Apr 05, 2018 226.49 227.02 216.49 219.34 17,599,746 -4.81(-2.15%)
Apr 04, 2018 213.03 224.57 212.03 224.15 19,890,572 +0.88(+0.40%)
Apr 03, 2018 225.70 228.23 219.31 223.27 16,826,544 +4.26(+1.95%)
Apr 02, 2018 226.63 232.49 215.50 219.01 23,257,368 -10.44(-4.55%)
Mar 29, 2018 229.46 229.46 229.46 0 +10.15(+4.63%)
Mar 28, 2018 222.06 227.28 215.00 219.31 23,858,402 -4.13(-1.85%)
Mar 27, 2018 245.47 247.69 217.82 223.44 35,530,664 -18.78(-7.76%)
Mar 26, 2018 235.81 242.28 233.72 242.23 15,421,081 +11.40(+4.94%)
Mar 23, 2018 240.16 240.26 230.38 230.82 18,561,582 -8.80(-3.67%)
Mar 22, 2018 243.73 245.59 238.12 239.62 13,891,122 -6.65(-2.70%)
Mar 21, 2018 247.02 249.68 245.05 246.27 11,060,084 -1.01(-0.41%)
Mar 20, 2018 238.90 248.84 238.90 247.28 13,986,567 +8.50(+3.56%)
Mar 19, 2018 245.89 247.01 234.81 238.78 18,005,422 -9.39(-3.78%)
Mar 16, 2018 247.69 248.89 246.19 248.17 10,079,355 +1.13(+0.46%)
Mar 15, 2018 246.99 250.29 245.36 247.04 10,140,261 +0.59(+0.24%)
Mar 14, 2018 247.15 248.24 243.96 246.45 12,740,450 +1.02(+0.42%)
Mar 13, 2018 249.17 252.15 243.77 245.43 15,633,162 -2.03(-0.82%)
Mar 12, 2018 244.72 250.67 244.40 247.46 15,260,161 +4.39(+1.81%)
Mar 09, 2018 240.86 243.58 240.22 243.07 12,755,745 +4.11(+1.72%)
Mar 08, 2018 240.71 240.71 237.18 238.96 10,348,357 -0.65(-0.27%)
Mar 07, 2018 241.70 239.61 14,658,095 -0.32(-0.13%)
Mar 06, 2018 236.90 240.70 235.17 239.93 15,953,541 +6.45(+2.76%)
Mar 05, 2018 232.35 235.06 227.41 233.48 15,640,776 -0.88(-0.38%)
Mar 02, 2018 225.76 234.62 219.81 234.36 23,048,168 +4.29(+1.86%)
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.