Skip to main content

NVIDIA Corp (NQ: NVDA )

158.27 -4.43 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 134.44 135.74 131.32 132.56 11,711,319 -0.15(-0.11%)
Dec 28, 2018 131.07 136.42 129.39 132.71 15,824,204 +2.46(+1.89%)
Dec 27, 2018 130.06 131.44 124.30 130.24 16,026,519 -1.92(-1.45%)
Dec 26, 2018 128.03 132.20 123.58 132.16 17,476,632 +5.98(+4.74%)
Dec 24, 2018 125.60 129.06 123.62 126.18 11,678,486 -2.47(-1.92%)
Dec 21, 2018 135.21 136.53 127.55 128.65 21,747,290 -5.49(-4.09%)
Dec 20, 2018 137.19 140.80 131.75 134.15 18,853,650 -3.39(-2.46%)
Dec 19, 2018 144.55 146.69 135.47 137.53 18,746,472 -8.37(-5.74%)
Dec 18, 2018 144.32 149.27 143.23 145.90 14,188,132 +3.34(+2.34%)
Dec 17, 2018 144.21 147.10 140.24 142.56 16,677,700 -2.85(-1.96%)
Dec 14, 2018 146.17 149.53 144.47 145.41 11,879,508 -2.42(-1.64%)
Dec 13, 2018 149.72 152.29 146.40 147.84 11,858,849 -0.01(-0.01%)
Dec 12, 2018 147.37 151.70 143.80 147.85 16,457,430 +0.71(+0.48%)
Dec 11, 2018 154.46 154.79 143.97 147.14 16,891,762 -3.64(-2.42%)
Dec 10, 2018 144.77 151.78 144.62 150.79 15,827,236 +4.22(+2.88%)
Dec 07, 2018 157.34 157.75 144.59 146.57 17,163,274 -10.60(-6.75%)
Dec 06, 2018 150.37 157.37 149.74 157.17 17,394,920 +1.17(+0.75%)
Dec 04, 2018 167.05 167.25 155.39 156.00 20,447,296 -12.84(-7.60%)
Dec 03, 2018 171.38 173.44 166.16 168.84 22,404,726 +6.56(+4.05%)
Nov 30, 2018 156.63 162.70 154.62 162.27 18,369,000 +6.03(+3.86%)
Nov 29, 2018 158.87 160.36 155.04 156.25 13,714,620 -2.53(-1.59%)
Nov 28, 2018 157.20 158.99 151.90 158.78 20,248,510 +6.29(+4.12%)
Nov 27, 2018 150.77 155.74 149.34 152.49 18,570,636 +0.67(+0.44%)
Nov 26, 2018 148.68 152.23 145.38 151.82 20,497,716 +7.99(+5.55%)
Nov 23, 2018 142.15 148.38 141.64 143.83 10,382,929 +0.29(+0.20%)
Nov 21, 2018 143.54 143.54 143.54 0 -4.33(-2.93%)
Nov 20, 2018 132.98 153.02 132.24 147.88 42,592,800 +4.34(+3.03%)
Nov 19, 2018 160.49 160.51 143.46 143.53 42,701,844 -19.57(-12.00%)
Nov 16, 2018 162.00 169.28 160.31 163.10 49,486,968 -37.65(-18.76%)
Nov 15, 2018 195.36 203.64 193.92 200.76 20,124,970 +5.16(+2.64%)
Nov 14, 2018 204.64 205.21 191.28 195.60 13,234,735 -2.10(-1.06%)
Nov 13, 2018 191.93 202.56 191.68 197.70 16,193,503 +9.69(+5.15%)
Nov 12, 2018 200.35 201.23 187.14 188.01 15,519,595 -16.00(-7.84%)
Nov 09, 2018 200.77 207.63 199.42 204.01 10,414,987 -0.32(-0.16%)
Nov 08, 2018 209.69 209.72 202.19 204.33 12,868,878 -7.74(-3.65%)
Nov 07, 2018 212.03 215.66 209.48 212.07 12,175,582 +2.71(+1.29%)
Nov 06, 2018 209.75 213.12 207.87 209.36 7,526,405 -0.70(-0.34%)
Nov 05, 2018 212.66 213.59 203.62 210.06 9,552,419 -3.12(-1.47%)
Nov 02, 2018 215.97 220.21 208.51 213.19 11,416,060 -3.16(-1.46%)
Nov 01, 2018 210.59 216.73 205.52 216.35 14,262,724 +7.22(+3.45%)
Oct 31, 2018 207.96 210.88 202.37 209.13 18,788,616 +7.77(+3.86%)
Oct 30, 2018 185.05 201.76 184.12 201.36 20,327,378 +17.24(+9.36%)
Oct 29, 2018 202.34 202.48 174.59 184.12 19,095,034 -12.57(-6.39%)
Oct 26, 2018 196.71 203.19 191.56 196.69 16,754,712 -9.47(-4.59%)
Oct 25, 2018 193.89 208.06 192.12 206.16 23,972,570 +8.36(+4.23%)
Oct 24, 2018 217.74 219.60 197.25 197.80 22,252,934 -21.47(-9.79%)
Oct 23, 2018 218.65 222.38 214.96 219.28 15,765,983 -10.08(-4.39%)
Oct 22, 2018 229.41 233.42 225.24 229.35 9,293,456 +2.03(+0.89%)
Oct 19, 2018 239.81 240.59 225.86 227.32 15,464,910 -10.28(-4.32%)
Oct 18, 2018 243.88 245.41 235.18 237.60 13,202,645 -3.50(-1.45%)
Oct 17, 2018 246.34 247.87 239.14 241.10 8,304,248 -2.75(-1.13%)
Oct 16, 2018 238.00 244.29 236.02 243.85 10,283,200 +10.37(+4.44%)
Oct 15, 2018 244.02 244.02 233.44 233.48 11,327,159 -11.07(-4.53%)
Oct 12, 2018 243.53 247.53 237.72 244.55 15,329,519 +11.32(+4.85%)
Oct 11, 2018 240.22 245.56 232.37 233.23 18,262,580 -10.47(-4.30%)
Oct 10, 2018 259.15 260.99 243.62 243.71 17,240,742 -19.69(-7.48%)
Oct 09, 2018 262.80 266.59 260.68 263.40 6,891,116 -0.23(-0.09%)
Oct 08, 2018 264.35 268.97 257.98 263.63 10,295,926 -4.06(-1.52%)
Oct 05, 2018 276.05 278.54 265.38 267.68 10,752,509 -9.35(-3.38%)
Oct 04, 2018 282.97 283.94 273.95 277.04 9,857,098 -7.38(-2.59%)
Oct 03, 2018 286.99 287.28 280.25 284.42 8,077,733 +0.25(+0.09%)
Oct 02, 2018 285.93 290.40 283.28 284.17 9,671,418 -2.86(-1.00%)
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.