NVIDIA Corp (NQ: NVDA )

330.48 USD -3.28 (-0.98%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 135.40 136.71 132.26 133.50 11,628,500 -0.15(-0.11%)
Dec 28, 2018 132.00 137.39 130.31 133.65 15,712,300 +2.48(+1.89%)
Dec 27, 2018 130.99 132.38 125.18 131.17 15,913,185 -1.93(-1.45%)
Dec 26, 2018 128.94 133.14 124.46 133.10 17,353,042 +6.02(+4.74%)
Dec 24, 2018 126.49 129.98 124.50 127.08 11,595,900 -2.49(-1.92%)
Dec 21, 2018 136.17 137.50 128.46 129.57 21,593,500 -5.53(-4.09%)
Dec 20, 2018 138.17 141.80 132.69 135.10 18,720,323 -3.41(-2.46%)
Dec 19, 2018 145.58 147.74 136.43 138.51 18,613,905 -8.43(-5.74%)
Dec 18, 2018 145.35 150.33 144.25 146.94 14,087,798 +3.36(+2.34%)
Dec 17, 2018 145.24 148.15 141.24 143.58 16,559,761 -2.87(-1.96%)
Dec 14, 2018 147.21 150.59 145.50 146.45 11,795,500 -2.44(-1.64%)
Dec 13, 2018 150.79 153.38 147.44 148.89 11,774,987 -0.01(-0.01%)
Dec 12, 2018 148.42 152.78 144.82 148.90 16,341,048 +0.71(+0.48%)
Dec 11, 2018 155.56 155.89 145.00 148.19 16,772,308 -3.67(-2.42%)
Dec 10, 2018 145.80 152.86 145.65 151.86 15,715,311 +4.25(+2.88%)
Dec 07, 2018 158.46 158.87 145.62 147.61 17,041,900 -10.68(-6.75%)
Dec 06, 2018 151.44 158.49 150.81 158.29 17,271,909 +1.18(+0.75%)
Dec 04, 2018 168.24 168.44 156.50 157.11 20,302,700 -12.93(-7.60%)
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.