NVIDIA Corp (NQ: NVDA )

632.52 USD +21.44 (+3.51%)
Streaming Delayed Price Updated: 9:31 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 245.77 249.25 244.45 245.80 11,950,369 +3.08(+1.27%)
Jan 30, 2018 241.11 245.47 238.41 242.72 14,243,556 -4.13(-1.67%)
Jan 29, 2018 242.74 248.11 240.61 246.85 11,365,022 +3.52(+1.45%)
Jan 26, 2018 238.12 243.34 237.60 243.33 12,908,854 +6.98(+2.95%)
Jan 25, 2018 238.00 239.74 235.75 236.35 10,230,240 +0.55(+0.23%)
Jan 24, 2018 239.04 240.49 233.55 235.80 14,510,458 -3.11(-1.30%)
Jan 23, 2018 235.85 239.81 235.10 238.91 11,865,115 +5.22(+2.23%)
Jan 22, 2018 230.43 233.76 228.10 233.69 13,758,632 +3.58(+1.56%)
Jan 19, 2018 228.09 231.09 227.00 230.11 15,234,486 +5.67(+2.53%)
Jan 18, 2018 223.94 226.64 222.68 224.44 10,191,409 -0.28(-0.12%)
Jan 17, 2018 220.70 225.12 216.90 224.72 13,439,986 +4.61(+2.09%)
Jan 16, 2018 224.05 227.51 216.69 220.11 17,269,557 -2.87(-1.29%)
Jan 12, 2018 222.98 222.98 222.98 0 -1.10(-0.49%)
Jan 11, 2018 225.00 226.27 223.21 224.08 10,136,704 +0.40(+0.18%)
Jan 10, 2018 223.82 223.68 14,547,769 +1.74(+0.78%)
Jan 09, 2018 222.22 223.82 218.64 221.94 12,414,173 -0.06(-0.03%)
Jan 08, 2018 220.40 225.00 218.58 222.00 21,981,513 +6.60(+3.06%)
Jan 05, 2018 214.19 216.90 211.08 215.40 14,503,103 +1.81(+0.85%)
Jan 04, 2018 215.76 218.05 212.69 213.59 14,560,136 +1.12(+0.53%)
Jan 03, 2018 204.10 213.70 203.75 212.47 22,775,053 +13.12(+6.58%)
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.