Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 57.50 58.69 57.31 58.59 23,212,232 +0.74(+1.28%)
Dec 30, 2019 58.77 58.82 57.54 57.85 25,907,954 -1.13(-1.92%)
Dec 27, 2019 59.71 59.85 58.72 58.98 25,581,566 -0.58(-0.97%)
Dec 26, 2019 59.45 59.84 59.27 59.56 18,357,350 +0.14(+0.24%)
Dec 24, 2019 59.32 59.59 58.97 59.42 13,940,913 -0.05(-0.08%)
Dec 23, 2019 59.89 60.21 59.36 59.47 35,649,132 -0.14(-0.23%)
Dec 20, 2019 59.30 59.86 59.10 59.61 60,577,012 +0.97(+1.66%)
Dec 19, 2019 57.50 58.77 57.45 58.63 44,712,000 +1.48(+2.59%)
Dec 18, 2019 57.20 57.76 57.11 57.15 34,493,704 +0.30(+0.53%)
Dec 17, 2019 56.25 57.07 56.16 56.85 32,246,732 +0.78(+1.39%)
Dec 16, 2019 56.25 56.79 55.97 56.07 32,224,420 +0.29(+0.52%)
Dec 13, 2019 55.83 57.02 55.24 55.78 45,676,316 -0.02(-0.04%)
Dec 12, 2019 53.83 55.98 53.74 55.80 40,599,532 +1.68(+3.10%)
Dec 11, 2019 53.39 54.18 53.36 54.12 23,473,172 +0.84(+1.57%)
Dec 10, 2019 53.13 53.80 52.61 53.28 25,740,142 +0.45(+0.85%)
Dec 09, 2019 52.60 53.38 52.52 52.83 21,271,672 +0.00(+0.00%)
Dec 06, 2019 52.67 53.16 52.57 52.83 23,333,510 +0.85(+1.64%)
Dec 05, 2019 52.37 52.52 51.67 51.98 18,561,562 -0.17(-0.32%)
Dec 04, 2019 52.55 52.77 51.86 52.15 27,450,466 +0.44(+0.85%)
Dec 03, 2019 50.27 51.75 49.90 51.71 47,545,204 -0.40(-0.76%)
Dec 02, 2019 53.90 54.04 51.95 52.11 37,357,360 -1.87(-3.46%)
Nov 29, 2019 54.04 54.32 53.73 53.97 14,211,579 -0.37(-0.69%)
Nov 27, 2019 54.45 54.80 54.08 54.35 21,728,388 +0.23(+0.43%)
Nov 26, 2019 54.87 54.91 53.93 54.11 38,706,148 -0.93(-1.70%)
Nov 25, 2019 53.76 55.09 53.63 55.04 50,887,100 +2.57(+4.89%)
Nov 22, 2019 52.53 52.99 52.24 52.48 22,514,788 +0.18(+0.34%)
Nov 21, 2019 52.50 53.06 52.08 52.30 28,939,444 -0.25(-0.47%)
Nov 20, 2019 51.53 53.39 51.40 52.55 47,480,564 +0.79(+1.53%)
Nov 19, 2019 52.51 52.75 51.17 51.75 41,649,680 -1.07(-2.02%)
Nov 18, 2019 50.73 53.09 50.70 52.82 57,728,804 +2.01(+3.96%)
Nov 15, 2019 52.18 52.70 49.93 50.81 105,916,440 -1.39(-2.67%)
Nov 14, 2019 51.99 52.22 51.39 52.20 52,081,384 +0.30(+0.58%)
Nov 13, 2019 51.84 52.12 51.23 51.90 30,256,004 -0.26(-0.50%)
Nov 12, 2019 52.19 52.72 51.83 52.16 28,483,418 +0.36(+0.69%)
Nov 11, 2019 51.69 52.03 50.83 51.80 24,459,880 +0.10(+0.19%)
Nov 08, 2019 51.67 52.02 51.30 51.70 19,029,304 -0.14(-0.27%)
Nov 07, 2019 52.53 52.68 51.39 51.84 28,119,510 +0.18(+0.34%)
Nov 06, 2019 51.92 52.17 50.79 51.66 27,005,818 -0.49(-0.94%)
Nov 05, 2019 52.38 52.64 51.68 52.16 30,206,416 -0.22(-0.42%)
Nov 04, 2019 51.22 52.50 50.99 52.38 37,727,588 +1.97(+3.90%)
Nov 01, 2019 49.67 50.73 49.42 50.41 28,496,736 +0.39(+0.78%)
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%)
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.