Skip to main content

NVIDIA Corp (NQ: NVDA )

908.36 +5.86 (+0.65%)
Streaming Delayed Price Updated: 11:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 50.30 50.51 49.22 50.02 21,058,686 -0.49(-0.98%)
Oct 30, 2019 50.76 50.82 49.83 50.51 20,676,600 +0.02(+0.04%)
Oct 29, 2019 51.32 51.38 50.30 50.49 21,188,010 -0.96(-1.87%)
Oct 28, 2019 51.33 51.98 51.04 51.46 33,205,756 +0.56(+1.10%)
Oct 25, 2019 49.79 51.11 49.71 50.90 42,507,396 +1.91(+3.90%)
Oct 24, 2019 48.96 49.32 48.62 48.99 23,993,212 +0.44(+0.91%)
Oct 23, 2019 47.79 48.69 47.53 48.54 28,676,316 -0.13(-0.27%)
Oct 22, 2019 49.34 50.40 48.60 48.67 33,866,916 -0.10(-0.20%)
Oct 21, 2019 48.01 48.91 47.83 48.77 26,798,422 +1.37(+2.90%)
Oct 18, 2019 48.35 48.68 46.66 47.40 30,906,796 -0.95(-1.96%)
Oct 17, 2019 48.77 49.22 47.80 48.35 26,538,178 +0.02(+0.04%)
Oct 16, 2019 48.52 49.57 48.21 48.33 43,459,392 -0.54(-1.10%)
Oct 15, 2019 47.32 49.59 47.18 48.86 67,073,864 +2.45(+5.28%)
Oct 14, 2019 46.19 46.62 45.88 46.41 21,117,492 +0.13(+0.29%)
Oct 11, 2019 46.38 47.11 46.20 46.28 45,298,032 +0.74(+1.62%)
Oct 10, 2019 44.94 46.05 44.89 45.54 32,888,230 +0.58(+1.28%)
Oct 09, 2019 44.87 45.46 44.58 44.97 30,844,618 +0.87(+1.96%)
Oct 08, 2019 44.95 44.95 43.92 44.10 45,104,416 -1.77(-3.85%)
Oct 07, 2019 45.93 46.87 45.84 45.87 49,036,932 +0.59(+1.30%)
Oct 04, 2019 45.14 45.57 44.49 45.28 26,921,778 +0.16(+0.36%)
Oct 03, 2019 43.10 45.18 42.80 45.12 46,475,200 +2.06(+4.78%)
Oct 02, 2019 43.08 43.20 42.33 43.06 29,686,430 -0.24(-0.55%)
Oct 01, 2019 43.55 45.04 43.25 43.30 36,903,504 -0.02(-0.04%)
Sep 30, 2019 42.83 43.42 42.68 43.31 19,402,006 +0.57(+1.34%)
Sep 27, 2019 43.71 44.22 42.13 42.74 36,767,376 -1.39(-3.15%)
Sep 26, 2019 44.25 44.34 43.62 44.13 23,876,936 -0.23(-0.53%)
Sep 25, 2019 42.93 44.55 42.48 44.36 31,438,268 +1.43(+3.33%)
Sep 24, 2019 43.82 44.12 42.58 42.93 32,223,484 -0.57(-1.32%)
Sep 23, 2019 42.97 43.96 42.94 43.51 25,668,640 +0.54(+1.25%)
Sep 20, 2019 44.02 44.25 42.87 42.97 35,892,488 -1.06(-2.40%)
Sep 19, 2019 44.84 45.03 43.92 44.03 25,736,384 -0.76(-1.69%)
Sep 18, 2019 44.99 45.14 43.92 44.78 26,517,296 -0.27(-0.60%)
Sep 17, 2019 44.91 45.10 44.44 45.06 22,950,026 +0.21(+0.48%)
Sep 16, 2019 44.52 45.19 44.42 44.84 23,284,666 -0.43(-0.95%)
Sep 13, 2019 45.19 45.56 44.83 45.27 32,611,160 -0.58(-1.26%)
Sep 12, 2019 46.33 46.88 45.77 45.85 32,875,916 -0.01(-0.03%)
Sep 11, 2019 45.73 46.35 45.44 45.87 36,220,476 +0.29(+0.63%)
Sep 10, 2019 44.59 45.85 44.49 45.58 35,431,660 +0.67(+1.48%)
Sep 09, 2019 44.76 45.78 44.75 44.91 41,922,932 +0.46(+1.04%)
Sep 06, 2019 44.49 45.06 44.07 44.45 37,874,548 -0.27(-0.61%)
Sep 05, 2019 43.02 44.79 43.00 44.73 69,928,592 +2.73(+6.51%)
Sep 04, 2019 41.46 42.07 41.46 41.99 22,896,364 +1.14(+2.80%)
Sep 03, 2019 40.95 41.28 40.62 40.85 29,762,314 -0.83(-1.99%)
Aug 30, 2019 42.02 42.52 41.50 41.68 29,227,350 +0.13(+0.31%)
Aug 29, 2019 41.03 41.88 41.00 41.55 35,983,652 +1.44(+3.59%)
Aug 28, 2019 39.96 40.64 39.56 40.12 25,694,814 -0.10(-0.26%)
Aug 27, 2019 41.51 41.54 39.93 40.22 29,295,834 -0.91(-2.21%)
Aug 26, 2019 41.17 41.41 40.75 41.13 32,022,746 +0.75(+1.85%)
Aug 23, 2019 41.86 42.41 40.18 40.38 57,273,548 -2.25(-5.27%)
Aug 22, 2019 42.66 43.09 42.23 42.63 30,531,154 +0.06(+0.15%)
Aug 21, 2019 42.39 43.12 42.18 42.57 43,000,528 +0.84(+2.00%)
Aug 20, 2019 42.40 42.40 41.52 41.73 46,590,900 -0.72(-1.70%)
Aug 19, 2019 40.80 42.61 40.64 42.45 82,035,784 +2.79(+7.03%)
Aug 16, 2019 39.61 40.16 39.00 39.66 102,115,984 +2.68(+7.25%)
Aug 15, 2019 37.49 37.69 36.64 36.98 55,428,972 -0.32(-0.87%)
Aug 14, 2019 37.91 38.02 36.87 37.31 42,131,936 -1.49(-3.83%)
Aug 13, 2019 37.63 39.25 37.24 38.79 36,192,000 +1.14(+3.04%)
Aug 12, 2019 37.80 38.33 37.43 37.65 28,048,414 -0.68(-1.77%)
Aug 09, 2019 38.93 38.97 37.82 38.33 34,376,036 -1.01(-2.58%)
Aug 08, 2019 38.83 39.35 38.26 39.34 31,082,938 +1.09(+2.84%)
Aug 07, 2019 37.26 38.37 37.09 38.25 37,462,228 +0.38(+1.01%)
Aug 06, 2019 38.23 38.69 37.39 37.87 36,291,984 +0.39(+1.03%)
Aug 05, 2019 38.23 38.24 37.01 37.48 59,194,704 -2.59(-6.45%)
Aug 02, 2019 40.07 40.76 39.59 40.07 43,078,460 -0.93(-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.