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 (%)
Jan 31, 2018 60.79 61.65 60.47 60.80 48,312,296 +0.76(+1.27%)
Jan 30, 2018 59.64 60.72 58.97 60.04 57,583,068 -1.02(-1.67%)
Jan 29, 2018 60.04 61.37 59.52 61.06 45,945,888 +0.87(+1.45%)
Jan 26, 2018 58.90 60.19 58.77 60.19 52,187,208 +1.73(+2.95%)
Jan 25, 2018 58.87 59.30 58.31 58.46 41,358,256 +0.14(+0.23%)
Jan 24, 2018 59.13 59.49 57.77 58.33 58,662,084 -0.77(-1.30%)
Jan 23, 2018 58.34 59.32 58.15 59.10 47,967,636 +1.29(+2.23%)
Jan 22, 2018 57.00 57.82 56.42 57.80 55,622,644 +0.89(+1.56%)
Jan 19, 2018 56.42 57.16 56.15 56.92 61,589,148 +1.40(+2.53%)
Jan 18, 2018 55.39 56.06 55.08 55.52 41,201,272 -0.07(-0.12%)
Jan 17, 2018 54.59 55.68 53.65 55.59 54,334,440 +1.14(+2.09%)
Jan 16, 2018 55.42 56.28 53.60 54.45 69,816,416 -0.71(-1.29%)
Jan 12, 2018 55.16 55.16 55.16 0 -0.27(-0.49%)
Jan 11, 2018 55.66 55.97 55.21 55.43 40,980,112 +0.10(+0.18%)
Jan 10, 2018 55.36 55.33 58,812,924 +0.43(+0.78%)
Jan 09, 2018 54.97 55.36 54.08 54.90 50,187,340 -0.01(-0.03%)
Jan 08, 2018 54.52 55.66 54.07 54.91 88,865,656 +1.63(+3.06%)
Jan 05, 2018 52.98 53.65 52.21 53.28 58,632,352 +0.45(+0.85%)
Jan 04, 2018 53.37 53.94 52.61 52.83 58,862,920 +0.28(+0.53%)
Jan 03, 2018 50.49 52.86 50.40 52.56 92,073,736 +3.25(+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.