Skip to main content

NVIDIA Corp (NQ: NVDA )

160.69 -8.29 (-4.90%)
Streaming Delayed Price Updated: 11:33 AM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 48.38 48.38 48.38 0 -0.98(-1.98%)
Dec 28, 2017 49.53 49.83 49.29 49.35 24,002,704 +0.06(+0.12%)
Dec 27, 2017 49.23 49.99 49.08 49.29 32,903,320 -0.07(-0.14%)
Dec 26, 2017 48.26 49.44 47.95 49.36 35,471,504 +0.54(+1.11%)
Dec 22, 2017 48.60 48.91 47.81 48.82 46,627,484 -0.15(-0.32%)
Dec 21, 2017 49.23 49.48 48.89 48.97 30,051,136 -0.23(-0.46%)
Dec 20, 2017 49.42 49.52 48.64 49.20 28,855,580 +0.17(+0.35%)
Dec 19, 2017 49.38 49.43 48.74 49.03 37,231,964 -0.45(-0.90%)
Dec 18, 2017 48.30 49.51 48.00 49.48 47,640,376 +1.59(+3.31%)
Dec 15, 2017 47.06 48.08 46.41 47.89 67,003,512 +1.27(+2.73%)
Dec 14, 2017 46.48 47.34 46.15 46.62 43,749,768 +0.07(+0.16%)
Dec 13, 2017 48.12 48.14 46.50 46.55 55,370,812 -1.16(-2.44%)
Dec 12, 2017 48.23 48.46 47.47 47.71 45,383,504 -0.95(-1.96%)
Dec 11, 2017 48.02 48.70 47.85 48.66 37,123,620 +0.79(+1.66%)
Dec 08, 2017 48.50 48.70 47.79 47.87 46,687,424 -0.12(-0.26%)
Dec 07, 2017 47.99 48.40 47.55 48.00 53,615,880 +0.68(+1.44%)
Dec 06, 2017 46.42 47.53 46.21 47.31 46,478,836 +0.38(+0.81%)
Dec 05, 2017 45.60 48.17 45.15 46.94 98,079,904 +0.27(+0.58%)
Dec 04, 2017 50.01 50.05 46.12 46.66 123,933,248 -2.76(-5.57%)
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.