NVIDIA Corp (NQ: NVDA )

318.34 USD -8.40 (-2.57%)
Official Closing Price Updated: 1:06 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 226.99 229.00 224.12 224.90 8,193,435 -1.43(-0.63%)
Apr 27, 2018 229.50 230.30 224.62 226.33 10,021,245 +1.11(+0.49%)
Apr 26, 2018 223.20 225.55 220.55 225.22 9,361,518 +8.56(+3.95%)
Apr 25, 2018 220.00 221.57 210.30 216.66 14,699,177 -4.54(-2.05%)
Apr 24, 2018 224.92 228.80 218.56 221.20 10,360,368 -2.68(-1.20%)
Apr 23, 2018 229.43 231.50 222.83 223.88 10,682,994 -4.83(-2.11%)
Apr 20, 2018 228.69 232.10 227.45 228.71 9,654,966 -0.33(-0.14%)
Apr 19, 2018 231.75 233.10 226.80 229.04 11,793,566 -7.33(-3.10%)
Apr 18, 2018 235.50 239.25 232.77 236.37 9,774,459 -1.17(-0.49%)
Apr 17, 2018 233.60 238.40 231.35 237.54 11,176,064 +6.05(+2.61%)
Apr 16, 2018 231.77 232.84 227.68 231.49 8,761,552 -0.01(-0.00%)
Apr 13, 2018 237.17 237.51 229.55 231.50 12,575,892 -3.10(-1.32%)
Apr 12, 2018 230.00 235.32 228.21 234.60 14,819,082 +8.36(+3.70%)
Apr 11, 2018 227.31 228.98 224.92 226.24 11,496,258 -1.67(-0.73%)
Apr 10, 2018 224.72 229.00 222.41 227.91 19,085,597 +12.50(+5.80%)
Apr 09, 2018 216.80 221.97 214.60 215.41 12,468,876 +1.16(+0.54%)
Apr 06, 2018 217.23 221.60 213.07 214.25 16,574,720 -7.13(-3.22%)
Apr 05, 2018 228.60 229.13 218.50 221.38 17,437,491 -4.86(-2.15%)
Apr 04, 2018 215.01 226.66 214.00 226.24 19,707,198 +0.89(+0.39%)
Apr 03, 2018 227.80 230.35 221.35 225.35 16,671,419 +4.30(+1.95%)
Apr 02, 2018 228.74 234.65 217.50 221.05 23,042,955 -10.54(-4.55%)
Mar 29, 2018 231.59 231.59 231.59 0 +10.24(+4.63%)
Mar 28, 2018 224.13 229.39 217.00 221.35 23,638,449 -4.17(-1.85%)
Mar 27, 2018 247.75 250.00 219.85 225.52 35,203,106 -18.96(-7.76%)
Mar 26, 2018 238.00 244.53 235.90 244.48 15,278,912 +11.51(+4.94%)
Mar 23, 2018 242.40 242.50 232.52 232.97 18,390,461 -8.88(-3.67%)
Mar 22, 2018 246.00 247.88 240.34 241.85 13,763,058 -6.71(-2.70%)
Mar 21, 2018 249.32 252.00 247.33 248.56 10,958,120 -1.02(-0.41%)
Mar 20, 2018 241.12 251.15 241.12 249.58 13,857,623 +8.58(+3.56%)
Mar 19, 2018 248.18 249.31 237.00 241.00 17,839,428 -9.48(-3.78%)
Mar 16, 2018 250.00 251.21 248.48 250.48 9,986,432 +1.14(+0.46%)
Mar 15, 2018 249.29 252.62 247.64 249.34 10,046,777 +0.60(+0.24%)
Mar 14, 2018 249.45 250.55 246.23 248.74 12,622,994 +1.03(+0.42%)
Mar 13, 2018 251.49 254.50 246.04 247.71 15,489,038 -2.05(-0.82%)
Mar 12, 2018 247.00 253.00 246.67 249.76 15,119,476 +4.43(+1.81%)
Mar 09, 2018 243.10 245.85 242.45 245.33 12,638,148 +4.15(+1.72%)
Mar 08, 2018 242.95 242.95 239.39 241.18 10,252,954 -0.66(-0.27%)
Mar 07, 2018 243.95 241.84 14,522,960 -0.32(-0.13%)
Mar 06, 2018 239.10 242.94 237.36 242.16 15,806,464 +6.51(+2.76%)
Mar 05, 2018 234.51 237.25 229.52 235.65 15,496,582 -0.89(-0.38%)
Mar 02, 2018 227.86 236.80 221.85 236.54 22,835,685 +4.33(+1.86%)
Mar 01, 2018 241.91 244.09 228.13 232.21 25,993,244 -9.79(-4.05%)
Feb 28, 2018 246.50 248.10 241.53 242.00 13,044,346 -4.06(-1.65%)
Feb 27, 2018 245.50 248.91 245.13 246.06 11,367,626 -0.52(-0.21%)
Feb 26, 2018 247.80 247.98 244.06 246.58 11,682,642 +0.65(+0.26%)
Feb 23, 2018 244.57 245.93 242.52 245.93 10,382,510 +3.78(+1.56%)
Feb 22, 2018 239.50 242.15 13,340,138 +0.64(+0.26%)
Feb 21, 2018 251.69 251.97 241.36 241.51 22,280,238 -7.57(-3.04%)
Feb 20, 2018 244.75 251.87 244.60 249.08 17,139,136 +5.24(+2.15%)
Feb 16, 2018 243.84 243.84 243.84 0 -2.66(-1.08%)
Feb 15, 2018 244.79 248.36 243.21 246.50 17,454,782 +5.08(+2.10%)
Feb 14, 2018 231.00 242.59 230.66 241.42 18,600,848 +8.79(+3.78%)
Feb 13, 2018 234.50 232.63 15,622,273 +4.60(+2.02%)
Feb 12, 2018 235.35 235.48 225.03 228.03 27,306,426 -4.05(-1.75%)
Feb 09, 2018 238.25 238.89 217.52 232.08 41,865,077 +14.56(+6.69%)
Feb 08, 2018 233.88 235.12 217.51 217.52 28,055,555 -11.28(-4.93%)
Feb 07, 2018 229.58 234.95 226.70 228.80 20,051,245 +3.22(+1.43%)
Feb 06, 2018 204.40 225.70 204.00 225.58 27,797,318 +7.22(+3.31%)
Feb 05, 2018 227.00 233.23 205.07 218.36 29,024,178 -15.16(-6.49%)
Feb 02, 2018 237.00 237.97 231.17 233.52 17,961,555 -6.98(-2.90%)
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.