Skip to main content

NVIDIA Corp (NQ: NVDA )

905.19 +2.69 (+0.30%)
Streaming Delayed Price Updated: 1:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 47.86 47.86 47.86 0 -0.96(-1.98%)
Dec 28, 2017 49.01 49.31 48.77 48.83 24,259,204 +0.06(+0.12%)
Dec 27, 2017 48.70 49.46 48.56 48.77 33,254,936 -0.07(-0.14%)
Dec 26, 2017 47.75 48.91 47.45 48.84 35,850,564 +0.54(+1.11%)
Dec 22, 2017 48.09 48.40 47.31 48.30 47,125,760 -0.15(-0.32%)
Dec 21, 2017 48.71 48.95 48.37 48.45 30,372,272 -0.23(-0.46%)
Dec 20, 2017 48.90 48.99 48.12 48.68 29,163,940 +0.17(+0.35%)
Dec 19, 2017 48.86 48.91 48.22 48.51 37,629,836 -0.44(-0.90%)
Dec 18, 2017 47.79 48.98 47.49 48.95 48,149,476 +1.57(+3.31%)
Dec 15, 2017 46.57 47.57 45.91 47.38 67,719,536 +1.26(+2.73%)
Dec 14, 2017 45.99 46.83 45.66 46.12 44,217,292 +0.07(+0.16%)
Dec 13, 2017 47.62 47.63 46.01 46.05 55,962,524 -1.15(-2.44%)
Dec 12, 2017 47.72 47.95 46.97 47.21 45,868,488 -0.95(-1.96%)
Dec 11, 2017 47.51 48.18 47.35 48.15 37,520,336 +0.78(+1.66%)
Dec 08, 2017 47.99 48.18 47.28 47.37 47,186,340 -0.12(-0.26%)
Dec 07, 2017 47.48 47.89 47.04 47.49 54,188,836 +0.68(+1.44%)
Dec 06, 2017 45.93 47.03 45.72 46.81 46,975,524 +0.38(+0.81%)
Dec 05, 2017 45.12 47.67 44.67 46.44 99,128,016 +0.27(+0.58%)
Dec 04, 2017 49.48 49.52 45.64 46.17 125,257,640 -2.73(-5.57%)
Dec 01, 2017 49.30 49.50 48.43 48.90 82,022,240 -0.75(-1.51%)
Nov 30, 2017 49.27 50.13 48.64 49.65 83,215,656 +1.06(+2.18%)
Nov 29, 2017 51.95 51.97 47.30 48.59 141,048,080 -3.53(-6.78%)
Nov 28, 2017 53.02 53.11 51.51 52.12 51,765,084 -0.85(-1.60%)
Nov 27, 2017 53.75 53.77 52.94 52.97 42,706,940 -0.70(-1.30%)
Nov 24, 2017 53.33 53.68 53.08 53.67 18,268,358 +0.50(+0.94%)
Nov 22, 2017 53.68 53.68 52.84 53.16 36,045,108 -0.24(-0.45%)
Nov 21, 2017 53.32 53.52 53.05 53.40 40,315,400 +0.49(+0.92%)
Nov 20, 2017 52.40 53.04 52.03 52.92 39,978,520 +0.67(+1.29%)
Nov 17, 2017 52.88 53.23 52.09 52.24 52,153,524 -0.06(-0.12%)
Nov 16, 2017 52.65 52.95 52.22 52.31 44,500,184 +0.40(+0.78%)
Nov 15, 2017 52.39 52.40 51.37 51.90 50,651,056 -1.04(-1.96%)
Nov 14, 2017 52.65 53.10 52.21 52.94 53,451,264 +0.38(+0.73%)
Nov 13, 2017 53.43 53.68 52.41 52.56 58,829,880 -0.87(-1.62%)
Nov 10, 2017 52.67 54.05 52.31 53.43 126,752,744 +2.67(+5.27%)
Nov 09, 2017 50.74 51.00 49.53 50.75 97,501,128 -0.95(-1.84%)
Nov 08, 2017 52.37 52.40 51.23 51.70 52,801,324 -0.71(-1.35%)
Nov 07, 2017 52.04 52.63 51.92 52.41 43,184,212 +0.59(+1.14%)
Nov 06, 2017 51.22 51.90 51.09 51.82 39,394,580 +0.23(+0.45%)
Nov 03, 2017 51.22 51.59 50.76 51.59 35,766,832 +0.68(+1.34%)
Nov 02, 2017 50.92 51.37 50.34 50.91 34,585,468 -0.31(-0.61%)
Nov 01, 2017 51.75 51.90 50.57 51.22 50,748,292 +0.10(+0.19%)
Oct 31, 2017 50.71 51.39 50.65 51.12 41,617,300 +0.73(+1.46%)
Oct 30, 2017 49.90 50.94 49.74 50.39 50,949,292 +0.49(+0.98%)
Oct 27, 2017 48.89 49.90 48.63 49.90 57,870,972 +1.53(+3.15%)
Oct 26, 2017 48.15 48.49 47.91 48.37 32,534,182 +0.50(+1.05%)
Oct 25, 2017 48.72 49.24 47.25 47.87 83,722,664 -1.24(-2.53%)
Oct 24, 2017 48.69 49.13 48.43 49.11 41,103,920 +0.51(+1.05%)
Oct 23, 2017 48.89 49.15 48.40 48.60 43,308,100 -0.07(-0.14%)
Oct 20, 2017 49.06 49.34 48.58 48.67 45,676,164 -0.22(-0.46%)
Oct 19, 2017 48.06 48.94 47.57 48.89 57,668,308 +0.05(+0.11%)
Oct 18, 2017 48.97 48.98 47.79 48.84 57,307,820 -0.04(-0.09%)
Oct 17, 2017 48.72 49.17 48.53 48.88 48,368,260 -0.04(-0.09%)
Oct 16, 2017 48.40 48.95 47.77 48.93 58,199,264 +0.83(+1.72%)
Oct 13, 2017 47.84 48.20 47.37 48.10 63,588,948 +0.88(+1.86%)
Oct 12, 2017 47.23 47.73 46.95 47.22 53,402,696 +0.02(+0.05%)
Oct 11, 2017 46.87 47.21 46.41 47.20 53,509,440 +0.50(+1.06%)
Oct 10, 2017 47.32 47.69 46.29 46.70 98,540,376 +0.88(+1.91%)
Oct 09, 2017 45.18 46.16 45.00 45.83 56,872,948 +1.01(+2.26%)
Oct 06, 2017 44.41 44.95 44.25 44.81 32,242,886 +0.13(+0.29%)
Oct 05, 2017 44.95 44.99 44.38 44.68 44,195,408 -0.02(-0.06%)
Oct 04, 2017 44.40 44.93 44.03 44.71 43,246,804 +0.37(+0.84%)
Oct 03, 2017 44.31 44.64 43.90 44.34 39,442,760 +0.09(+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.