Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

426.57 +7.46 (+1.78%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 27, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 201.24 202.07 196.91 200.10 5,264,139 -1.97(-0.98%)
Oct 30, 2019 203.07 203.30 199.34 202.07 5,168,627 +0.08(+0.04%)
Oct 29, 2019 205.29 205.55 201.22 201.99 5,296,467 -3.85(-1.87%)
Oct 28, 2019 205.36 207.94 204.18 205.84 8,300,599 +2.24(+1.10%)
Oct 25, 2019 199.19 204.44 198.88 203.60 10,625,774 +7.64(+3.90%)
Oct 24, 2019 195.85 197.30 194.49 195.96 5,997,696 +1.76(+0.91%)
Oct 23, 2019 191.18 194.77 190.16 194.20 7,168,354 -0.52(-0.27%)
Oct 22, 2019 197.39 201.60 194.41 194.72 8,465,873 -0.40(-0.20%)
Oct 21, 2019 192.08 195.65 191.32 195.11 6,698,928 +5.50(+2.90%)
Oct 18, 2019 193.42 194.73 186.64 189.62 7,725,917 -3.78(-1.96%)
Oct 17, 2019 195.10 196.91 191.22 193.40 6,633,873 +0.08(+0.04%)
Oct 16, 2019 194.11 198.31 192.86 193.32 10,863,750 -2.15(-1.10%)
Oct 15, 2019 189.29 198.38 188.73 195.47 16,766,770 +9.80(+5.28%)
Oct 14, 2019 184.79 186.51 183.54 185.68 5,278,839 +0.54(+0.29%)
Oct 11, 2019 185.56 188.47 184.80 185.14 11,323,363 +2.95(+1.62%)
Oct 10, 2019 179.79 184.23 179.59 182.19 8,221,226 +2.31(+1.28%)
Oct 09, 2019 179.50 181.87 178.34 179.88 7,710,374 +3.46(+1.96%)
Oct 08, 2019 179.81 179.81 175.69 176.42 11,274,963 -7.07(-3.85%)
Oct 07, 2019 183.74 187.48 183.39 183.49 12,257,993 +2.35(+1.30%)
Oct 04, 2019 180.57 182.31 177.96 181.14 6,729,764 +0.66(+0.36%)
Oct 03, 2019 172.43 180.73 171.21 180.48 11,617,625 +8.23(+4.78%)
Oct 02, 2019 172.33 172.81 169.35 172.25 7,420,857 -0.96(-0.55%)
Oct 01, 2019 174.20 180.17 173.01 173.21 9,224,943 -0.07(-0.04%)
Sep 30, 2019 171.35 173.68 170.76 173.27 4,850,011 +2.30(+1.34%)
Sep 27, 2019 174.86 176.89 168.55 170.97 9,190,915 -5.55(-3.15%)
Sep 26, 2019 177.03 177.38 174.49 176.53 5,968,630 -0.94(-0.53%)
Sep 25, 2019 171.72 178.20 169.93 177.47 7,858,772 +5.72(+3.33%)
Sep 24, 2019 175.29 176.48 170.32 171.74 8,055,056 -2.30(-1.32%)
Sep 23, 2019 171.91 175.86 171.76 174.04 6,416,511 +2.14(+1.24%)
Sep 20, 2019 176.09 177.04 171.49 171.90 8,972,215 -4.23(-2.40%)
Sep 19, 2019 179.40 180.13 175.70 176.13 6,433,445 -3.03(-1.69%)
Sep 18, 2019 179.96 180.59 175.69 179.16 6,628,653 -1.08(-0.60%)
Sep 17, 2019 179.66 180.41 177.79 180.24 5,736,926 +0.86(+0.48%)
Sep 16, 2019 178.10 180.77 177.68 179.39 5,820,577 -1.72(-0.95%)
Sep 13, 2019 180.76 182.24 179.36 181.11 8,151,965 -2.32(-1.26%)
Sep 12, 2019 185.35 187.54 183.11 183.43 8,218,148 -0.06(-0.03%)
Sep 11, 2019 182.93 185.42 181.76 183.49 9,054,204 +1.14(+0.63%)
Sep 10, 2019 178.36 183.41 177.97 182.34 8,857,019 +2.67(+1.48%)
Sep 09, 2019 179.08 183.14 179.02 179.68 10,479,673 +1.84(+1.04%)
Sep 06, 2019 177.98 180.26 176.31 177.83 9,467,680 -1.09(-0.61%)
Sep 05, 2019 172.08 179.17 172.01 178.92 17,480,380 +10.93(+6.51%)
Sep 04, 2019 165.85 168.29 165.85 167.99 5,723,512 +4.57(+2.80%)
Sep 03, 2019 163.83 165.15 162.50 163.42 7,439,826 -3.32(-1.99%)
Aug 30, 2019 168.09 170.08 166.02 166.74 7,306,098 +0.51(+0.30%)
Aug 29, 2019 164.15 167.53 164.01 166.24 8,995,003 +5.75(+3.59%)
Aug 28, 2019 159.85 162.59 158.27 160.48 6,423,054 -0.42(-0.26%)
Aug 27, 2019 166.06 166.17 159.73 160.90 7,323,218 -3.63(-2.21%)
Aug 26, 2019 164.69 165.66 163.00 164.53 8,004,877 +2.99(+1.85%)
Aug 23, 2019 167.46 169.64 160.74 161.54 14,316,940 -8.99(-5.27%)
Aug 22, 2019 170.67 172.37 168.96 170.53 7,632,017 +0.25(+0.15%)
Aug 21, 2019 169.58 172.49 168.72 170.28 10,749,045 +3.34(+2.00%)
Aug 20, 2019 169.61 169.63 166.09 166.94 11,646,548 -2.89(-1.70%)
Aug 19, 2019 163.21 170.47 162.56 169.83 20,506,874 +11.16(+7.03%)
Aug 16, 2019 158.47 160.64 156.01 158.67 25,526,416 +10.73(+7.25%)
Aug 15, 2019 149.99 150.79 146.57 147.94 13,855,843 -1.29(-0.87%)
Aug 14, 2019 151.65 152.10 147.49 149.24 10,531,920 -5.95(-3.83%)
Aug 13, 2019 150.55 157.02 148.99 155.18 9,047,086 +4.57(+3.04%)
Aug 12, 2019 151.24 153.32 149.73 150.61 7,011,395 -2.71(-1.77%)
Aug 09, 2019 155.74 155.88 151.31 153.32 8,593,141 -4.06(-2.58%)
Aug 08, 2019 155.34 157.43 153.04 157.38 7,769,949 +4.35(+2.84%)
Aug 07, 2019 149.07 153.51 148.37 153.03 9,364,611 +1.53(+1.01%)
Aug 06, 2019 152.95 154.76 149.59 151.50 9,072,079 +1.55(+1.03%)
Aug 05, 2019 152.95 153.00 148.07 149.95 14,797,181 -10.34(-6.45%)
Aug 02, 2019 160.29 163.07 158.40 160.29 10,768,527 -3.71(-2.26%)
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.