Skip to main content

NVIDIA Corp (NQ: NVDA )

169.23 +12.84 (+8.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 176.91 180.88 176.14 179.86 9,124,225 +1.66(+0.93%)
Apr 29, 2019 177.29 179.31 174.39 178.20 9,856,767 +1.23(+0.70%)
Apr 26, 2019 179.57 179.75 172.21 176.97 21,862,490 -8.76(-4.72%)
Apr 25, 2019 188.35 189.25 182.54 185.73 12,537,037 -4.23(-2.23%)
Apr 24, 2019 189.89 191.59 187.45 189.97 7,996,635 +0.50(+0.26%)
Apr 23, 2019 187.81 190.72 187.42 189.47 8,718,800 +2.19(+1.17%)
Apr 22, 2019 184.18 187.91 182.92 187.28 7,037,370 +2.16(+1.16%)
Apr 18, 2019 186.38 187.74 184.01 185.13 9,585,110 -0.98(-0.53%)
Apr 17, 2019 188.43 189.26 185.22 186.11 7,956,819 -0.91(-0.49%)
Apr 16, 2019 185.11 187.78 183.79 187.02 9,932,466 +3.49(+1.90%)
Apr 15, 2019 188.31 188.70 181.95 183.54 11,066,529 -5.28(-2.79%)
Apr 12, 2019 191.88 192.04 188.47 188.81 11,867,395 -1.52(-0.80%)
Apr 11, 2019 190.99 192.25 188.35 190.33 9,416,455 -0.56(-0.29%)
Apr 10, 2019 188.04 191.92 187.86 190.89 11,179,924 +2.82(+1.50%)
Apr 09, 2019 189.24 189.69 186.38 188.07 11,064,108 -2.38(-1.25%)
Apr 08, 2019 188.52 191.59 187.56 190.44 10,665,597 +0.69(+0.37%)
Apr 05, 2019 188.80 190.44 187.34 189.75 12,119,987 +2.67(+1.43%)
Apr 04, 2019 186.81 188.77 184.56 187.07 11,505,268 -0.36(-0.19%)
Apr 03, 2019 183.83 189.80 183.63 187.43 19,840,720 +5.58(+3.07%)
Apr 02, 2019 182.09 183.62 180.38 181.85 11,082,094 +0.72(+0.40%)
Apr 01, 2019 182.10 182.34 179.23 181.13 12,230,632 +2.70(+1.51%)
Mar 29, 2019 178.81 179.40 176.79 178.43 11,494,746 +1.98(+1.12%)
Mar 28, 2019 176.43 178.77 174.01 176.45 12,068,361 +1.06(+0.61%)
Mar 27, 2019 176.78 178.64 172.60 175.39 11,925,730 -0.37(-0.21%)
Mar 26, 2019 178.36 180.60 173.50 175.75 17,678,656 +3.07(+1.78%)
Mar 25, 2019 174.75 177.32 170.03 172.69 13,205,158 -3.70(-2.10%)
Mar 22, 2019 181.69 183.63 175.82 176.38 18,809,548 -6.40(-3.50%)
Mar 21, 2019 174.22 183.83 174.03 182.78 20,715,692 +9.48(+5.47%)
Mar 20, 2019 175.76 177.90 171.91 173.30 18,071,044 -1.30(-0.75%)
Mar 19, 2019 171.67 176.38 171.00 174.60 21,484,132 +6.72(+4.00%)
Mar 18, 2019 170.00 172.16 166.80 167.88 12,181,598 -0.86(-0.51%)
Mar 15, 2019 166.25 170.45 166.11 168.74 16,641,282 +4.22(+2.57%)
Mar 14, 2019 167.93 168.40 164.21 164.52 13,063,234 -3.04(-1.81%)
Mar 13, 2019 163.00 168.73 162.70 167.56 19,335,194 +6.06(+3.75%)
Mar 12, 2019 161.24 163.35 158.19 161.50 14,567,834 +1.37(+0.86%)
Mar 11, 2019 150.63 161.04 148.75 160.12 21,607,594 +10.43(+6.97%)
Mar 08, 2019 144.74 150.12 143.89 149.69 10,627,279 +1.37(+0.93%)
Mar 07, 2019 150.15 150.53 146.47 148.32 11,318,517 -2.77(-1.84%)
Mar 06, 2019 155.18 155.51 150.98 151.09 10,134,322 -4.44(-2.86%)
Mar 05, 2019 155.17 157.06 152.99 155.53 9,122,787 -0.26(-0.17%)
Mar 04, 2019 157.00 157.92 153.53 155.79 10,297,382 +0.33(+0.21%)
Mar 01, 2019 155.28 157.15 152.95 155.46 8,986,236 +2.18(+1.42%)
Feb 28, 2019 154.02 154.92 152.39 153.29 8,168,706 -0.98(-0.64%)
Feb 27, 2019 155.37 156.44 151.99 154.27 12,587,844 -1.68(-1.08%)
Feb 26, 2019 157.34 159.58 154.61 155.95 12,294,798 -1.58(-1.00%)
Feb 25, 2019 161.37 164.07 157.18 157.53 16,499,095 -0.50(-0.31%)
Feb 22, 2019 156.70 158.78 156.16 158.02 10,117,618 +3.40(+2.20%)
Feb 21, 2019 157.90 158.88 154.04 154.63 11,013,931 -2.76(-1.75%)
Feb 20, 2019 156.66 160.08 156.22 157.39 13,330,597 +1.90(+1.22%)
Feb 19, 2019 155.76 158.72 155.00 155.49 13,885,691 -0.69(-0.44%)
Feb 15, 2019 161.76 162.67 155.27 156.19 38,198,528 +2.79(+1.82%)
Feb 14, 2019 151.72 154.52 149.99 153.40 20,204,664 +1.64(+1.08%)
Feb 13, 2019 151.24 154.69 150.70 151.76 15,197,228 +1.70(+1.13%)
Feb 12, 2019 146.92 150.69 146.34 150.06 14,837,770 +4.69(+3.22%)
Feb 11, 2019 145.32 147.49 143.44 145.38 12,424,711 -1.71(-1.16%)
Feb 08, 2019 143.65 147.51 143.07 147.09 11,625,263 +0.75(+0.51%)
Feb 07, 2019 150.02 150.11 144.62 146.34 16,027,773 -5.54(-3.65%)
Feb 06, 2019 150.18 154.46 149.96 151.88 17,677,608 +3.03(+2.03%)
Feb 05, 2019 148.56 150.32 147.21 148.85 13,640,401 +0.77(+0.52%)
Feb 04, 2019 144.31 149.58 143.42 148.09 13,285,909 +4.42(+3.07%)
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.