Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

219.00 USD -3.42 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 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, 2018 209.65 212.59 204.01 210.83 18,637,102 +7.83(+3.86%)
Oct 30, 2018 186.55 203.40 185.62 203.00 20,163,455 +17.38(+9.36%)
Oct 29, 2018 203.99 204.13 176.01 185.62 18,941,050 -12.67(-6.39%)
Oct 26, 2018 198.31 204.84 193.12 198.29 16,619,600 -9.55(-4.59%)
Oct 25, 2018 195.47 209.75 193.68 207.84 23,779,254 +8.43(+4.23%)
Oct 24, 2018 219.51 221.39 198.85 199.41 22,073,483 -21.65(-9.79%)
Oct 23, 2018 220.43 224.19 216.71 221.06 15,638,845 -10.16(-4.39%)
Oct 22, 2018 231.28 235.32 227.07 231.22 9,218,513 +2.05(+0.89%)
Oct 19, 2018 241.76 242.55 227.70 229.17 15,340,200 -10.36(-4.33%)
Oct 18, 2018 245.86 247.41 237.09 239.53 13,096,178 -3.53(-1.45%)
Oct 17, 2018 248.34 249.88 241.08 243.06 8,237,282 -2.77(-1.13%)
Oct 16, 2018 239.93 246.28 237.94 245.83 10,200,275 +10.45(+4.44%)
Oct 15, 2018 246.00 246.00 235.34 235.38 11,235,816 -11.16(-4.53%)
Oct 12, 2018 245.51 249.54 239.65 246.54 15,205,900 +11.41(+4.85%)
Oct 11, 2018 242.17 247.56 234.26 235.13 18,115,308 -10.56(-4.30%)
Oct 10, 2018 261.26 263.11 245.60 245.69 17,101,711 -19.85(-7.48%)
Oct 09, 2018 264.94 268.76 262.80 265.54 6,835,546 -0.23(-0.09%)
Oct 08, 2018 266.50 271.16 260.08 265.77 10,212,899 -4.09(-1.52%)
Oct 05, 2018 278.29 280.80 267.54 269.86 10,665,800 -9.43(-3.38%)
Oct 04, 2018 285.27 286.25 276.18 279.29 9,777,609 -7.44(-2.59%)
Oct 03, 2018 289.32 289.62 282.53 286.73 8,012,594 +0.25(+0.09%)
Oct 02, 2018 288.25 292.76 285.58 286.48 9,593,427 -2.88(-1.00%)
Oct 01, 2018 284.16 292.06 282.60 289.36 15,542,984 +8.34(+2.97%)
Sep 28, 2018 272.73 281.92 271.60 281.02 17,734,900 +13.62(+5.09%)
Sep 27, 2018 268.34 269.20 266.13 267.40 5,358,742 +0.48(+0.18%)
Sep 26, 2018 268.61 270.24 266.28 266.92 6,711,305 -1.49(-0.56%)
Sep 25, 2018 268.37 269.42 264.91 268.41 7,006,492 +2.71(+1.02%)
Sep 24, 2018 262.20 265.84 258.68 265.70 7,345,523 +2.25(+0.85%)
Sep 21, 2018 266.76 268.60 262.11 263.45 10,878,100 -2.83(-1.06%)
Sep 20, 2018 267.05 268.76 264.10 266.28 10,761,733 -5.70(-2.10%)
Sep 19, 2018 270.27 272.70 268.25 271.98 5,617,877 +0.96(+0.35%)
Sep 18, 2018 274.09 278.24 270.75 271.02 7,485,278 -2.91(-1.06%)
Sep 17, 2018 275.40 277.38 273.15 273.93 5,130,983 -2.50(-0.90%)
Sep 14, 2018 274.99 279.10 273.50 276.43 9,673,300 +5.09(+1.88%)
Sep 13, 2018 270.86 275.00 270.16 271.34 7,626,388 +3.14(+1.17%)
Sep 12, 2018 271.19 271.98 261.92 268.20 10,474,743 -4.60(-1.69%)
Sep 11, 2018 272.86 276.40 272.02 272.80 6,075,080 -1.93(-0.70%)
Sep 10, 2018 272.77 275.93 271.00 274.73 5,502,700 +2.87(+1.06%)
Sep 07, 2018 269.00 276.93 267.19 271.86 7,385,400 -0.86(-0.32%)
Sep 06, 2018 277.76 277.86 271.39 272.72 8,068,124 -5.70(-2.05%)
Sep 05, 2018 282.99 284.42 275.15 278.42 9,826,592 -5.28(-1.86%)
Sep 04, 2018 280.15 285.22 279.00 283.70 9,792,530 +3.02(+1.08%)
Aug 31, 2018 280.68 280.68 280.68 0 +2.87(+1.03%)
Aug 30, 2018 277.23 281.72 276.32 277.81 8,651,683 -0.68(-0.24%)
Aug 29, 2018 273.92 279.50 273.08 278.49 10,498,415 +4.11(+1.50%)
Aug 28, 2018 275.66 276.58 269.53 274.38 11,870,693 -1.52(-0.55%)
Aug 27, 2018 273.42 278.90 272.14 275.90 12,634,784 +3.68(+1.35%)
Aug 24, 2018 267.18 272.81 267.00 272.22 13,287,700 +5.38(+2.02%)
Aug 23, 2018 261.26 269.48 260.70 266.84 18,007,716 +4.02(+1.53%)
Aug 22, 2018 252.00 263.02 251.86 262.82 18,733,352 +9.50(+3.75%)
Aug 21, 2018 248.50 253.50 247.70 253.32 16,817,048 +5.48(+2.21%)
Aug 20, 2018 243.18 253.20 238.72 247.84 21,352,497 +3.02(+1.23%)
Aug 17, 2018 252.94 252.97 243.73 244.82 28,579,600 -12.62(-4.90%)
Aug 16, 2018 261.90 262.00 255.01 257.44 19,940,541 -1.64(-0.63%)
Aug 15, 2018 262.27 263.64 255.90 259.08 14,767,203 -2.35(-0.90%)
Aug 14, 2018 260.38 262.00 257.02 261.43 11,625,026 +5.31(+2.07%)
Aug 13, 2018 255.14 261.00 255.07 256.12 9,361,424 +1.33(+0.52%)
Aug 10, 2018 253.15 256.10 252.70 254.79 6,415,600 -1.67(-0.65%)
Aug 09, 2018 259.14 259.25 256.15 256.46 5,103,383 -1.96(-0.76%)
Aug 08, 2018 257.00 260.24 255.59 258.42 6,546,202 +1.47(+0.57%)
Aug 07, 2018 256.00 257.70 254.92 256.95 6,450,162 +2.92(+1.15%)
Aug 06, 2018 251.59 254.17 249.71 254.03 5,185,654 +1.93(+0.77%)
Aug 03, 2018 251.61 253.06 250.93 252.10 5,357,200 +1.48(+0.59%)
Aug 02, 2018 243.59 250.78 241.21 250.62 6,733,214 +4.15(+1.68%)
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.