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, 2019 136.47 137.77 134.72 134.79 9,791,012 -3.63(-2.62%)
May 30, 2019 139.62 141.05 136.89 138.43 9,889,445 -1.07(-0.76%)
May 29, 2019 140.56 141.96 138.10 139.49 14,075,381 -2.97(-2.09%)
May 28, 2019 144.98 146.29 142.38 142.46 10,758,965 -1.81(-1.25%)
May 24, 2019 147.18 148.60 144.00 144.27 8,993,999 -2.16(-1.47%)
May 23, 2019 148.78 148.78 144.03 146.43 14,875,536 -4.85(-3.21%)
May 22, 2019 152.57 153.62 150.84 151.28 8,191,508 -2.84(-1.84%)
May 21, 2019 153.27 154.76 151.72 154.12 9,095,167 +3.07(+2.03%)
May 20, 2019 151.63 153.83 149.84 151.05 14,380,229 -4.53(-2.91%)
May 17, 2019 157.54 162.72 154.00 155.58 25,707,186 -3.64(-2.28%)
May 16, 2019 158.40 160.92 156.70 159.22 19,509,904 +0.61(+0.38%)
May 15, 2019 158.83 160.08 156.46 158.62 12,624,320 -2.44(-1.52%)
May 14, 2019 159.08 162.47 157.53 161.06 12,835,202 +3.57(+2.27%)
May 13, 2019 162.51 163.44 156.86 157.49 16,512,737 -10.31(-6.14%)
May 10, 2019 167.93 170.55 163.01 167.80 14,324,036 -1.36(-0.81%)
May 09, 2019 170.10 170.49 164.40 169.16 16,595,678 -3.71(-2.14%)
May 08, 2019 170.96 176.08 170.48 172.87 10,538,689 +0.81(+0.47%)
May 07, 2019 176.82 176.82 170.13 172.06 13,958,353 -6.70(-3.75%)
May 06, 2019 174.44 179.25 172.95 178.76 10,613,220 -3.14(-1.73%)
May 03, 2019 182.42 182.82 179.44 181.90 8,471,740 -0.18(-0.10%)
May 02, 2019 179.77 183.75 178.04 182.08 9,923,882 +2.70(+1.51%)
May 01, 2019 182.00 183.69 179.37 179.38 8,907,229 -0.53(-0.29%)
Apr 30, 2019 176.95 180.93 176.19 179.91 9,121,891 +1.66(+0.93%)
Apr 29, 2019 177.33 179.36 174.44 178.25 9,854,246 +1.23(+0.70%)
Apr 26, 2019 179.62 179.79 172.25 177.01 21,856,898 -8.77(-4.72%)
Apr 25, 2019 188.40 189.30 182.59 185.78 12,533,831 -4.23(-2.23%)
Apr 24, 2019 189.93 191.64 187.50 190.01 7,994,590 +0.50(+0.26%)
Apr 23, 2019 187.86 190.77 187.47 189.52 8,716,570 +2.19(+1.17%)
Apr 22, 2019 184.23 187.96 182.97 187.33 7,035,570 +2.16(+1.16%)
Apr 18, 2019 186.43 187.79 184.06 185.17 9,582,659 -0.98(-0.53%)
Apr 17, 2019 188.47 189.31 185.26 186.16 7,954,784 -0.91(-0.49%)
Apr 16, 2019 185.15 187.83 183.84 187.07 9,929,925 +3.49(+1.90%)
Apr 15, 2019 188.35 188.75 181.99 183.58 11,063,699 -5.28(-2.79%)
Apr 12, 2019 191.93 192.09 188.51 188.86 11,864,359 -1.52(-0.80%)
Apr 11, 2019 191.04 192.30 188.40 190.38 9,414,046 -0.56(-0.29%)
Apr 10, 2019 188.09 191.97 187.91 190.94 11,177,064 +2.82(+1.50%)
Apr 09, 2019 189.29 189.74 186.43 188.12 11,061,278 -2.38(-1.25%)
Apr 08, 2019 188.57 191.63 187.61 190.49 10,662,869 +0.70(+0.37%)
Apr 05, 2019 188.85 190.49 187.39 189.79 12,116,887 +2.67(+1.43%)
Apr 04, 2019 186.86 188.82 184.61 187.12 11,502,326 -0.36(-0.19%)
Apr 03, 2019 183.88 189.84 183.68 187.48 19,835,646 +5.59(+3.07%)
Apr 02, 2019 182.14 183.67 180.42 181.89 11,079,260 +0.72(+0.39%)
Apr 01, 2019 182.15 182.39 179.28 181.18 12,227,504 +2.70(+1.52%)
Mar 29, 2019 178.85 179.45 176.83 178.47 11,491,806 +1.98(+1.12%)
Mar 28, 2019 176.48 178.81 174.05 176.50 12,065,275 +1.06(+0.61%)
Mar 27, 2019 176.82 178.68 172.65 175.43 11,922,680 -0.37(-0.21%)
Mar 26, 2019 178.40 180.65 173.54 175.80 17,674,134 +3.07(+1.78%)
Mar 25, 2019 174.80 177.37 170.07 172.73 13,201,781 -3.70(-2.10%)
Mar 22, 2019 181.73 183.68 175.87 176.43 18,804,738 -6.40(-3.50%)
Mar 21, 2019 174.27 183.88 174.07 182.83 20,710,394 +9.48(+5.47%)
Mar 20, 2019 175.81 177.95 171.95 173.34 18,066,422 -1.30(-0.75%)
Mar 19, 2019 171.72 176.43 171.04 174.65 21,478,638 +6.72(+4.00%)
Mar 18, 2019 170.04 172.20 166.84 167.93 12,178,482 -0.85(-0.51%)
Mar 15, 2019 166.29 170.49 166.15 168.78 16,637,026 +4.22(+2.57%)
Mar 14, 2019 167.97 168.44 164.25 164.56 13,059,893 -3.04(-1.81%)
Mar 13, 2019 163.04 168.77 162.74 167.60 19,330,250 +6.06(+3.75%)
Mar 12, 2019 161.28 163.40 158.23 161.54 14,564,108 +1.37(+0.86%)
Mar 11, 2019 150.67 161.08 148.78 160.16 21,602,068 +10.44(+6.97%)
Mar 08, 2019 144.78 150.16 143.92 149.73 10,624,561 +1.37(+0.92%)
Mar 07, 2019 150.19 150.57 146.51 148.36 11,315,623 -2.77(-1.83%)
Mar 06, 2019 155.22 155.55 151.02 151.13 10,131,730 -4.44(-2.86%)
Mar 05, 2019 155.21 157.10 153.03 155.57 9,120,453 -0.26(-0.17%)
Mar 04, 2019 157.04 157.96 153.57 155.83 10,294,748 +0.33(+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.