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 (%)
Sep 28, 2018 272.73 281.92 271.60 281.02 17,734,900 +13.62(+5.09%)
Sep 27, 2018 268.34 269.20 266.13 267.40 5,358,742 +0.48(+0.18%)
Sep 26, 2018 268.61 270.24 266.28 266.92 6,711,305 -1.49(-0.56%)
Sep 25, 2018 268.37 269.42 264.91 268.41 7,006,492 +2.71(+1.02%)
Sep 24, 2018 262.20 265.84 258.68 265.70 7,345,523 +2.25(+0.85%)
Sep 21, 2018 266.76 268.60 262.11 263.45 10,878,100 -2.83(-1.06%)
Sep 20, 2018 267.05 268.76 264.10 266.28 10,761,733 -5.70(-2.10%)
Sep 19, 2018 270.27 272.70 268.25 271.98 5,617,877 +0.96(+0.35%)
Sep 18, 2018 274.09 278.24 270.75 271.02 7,485,278 -2.91(-1.06%)
Sep 17, 2018 275.40 277.38 273.15 273.93 5,130,983 -2.50(-0.90%)
Sep 14, 2018 274.99 279.10 273.50 276.43 9,673,300 +5.09(+1.88%)
Sep 13, 2018 270.86 275.00 270.16 271.34 7,626,388 +3.14(+1.17%)
Sep 12, 2018 271.19 271.98 261.92 268.20 10,474,743 -4.60(-1.69%)
Sep 11, 2018 272.86 276.40 272.02 272.80 6,075,080 -1.93(-0.70%)
Sep 10, 2018 272.77 275.93 271.00 274.73 5,502,700 +2.87(+1.06%)
Sep 07, 2018 269.00 276.93 267.19 271.86 7,385,400 -0.86(-0.32%)
Sep 06, 2018 277.76 277.86 271.39 272.72 8,068,124 -5.70(-2.05%)
Sep 05, 2018 282.99 284.42 275.15 278.42 9,826,592 -5.28(-1.86%)
Sep 04, 2018 280.15 285.22 279.00 283.70 9,792,530 +3.02(+1.08%)
Aug 31, 2018 280.68 280.68 280.68 0 +2.87(+1.03%)
Aug 30, 2018 277.23 281.72 276.32 277.81 8,651,683 -0.68(-0.24%)
Aug 29, 2018 273.92 279.50 273.08 278.49 10,498,415 +4.11(+1.50%)
Aug 28, 2018 275.66 276.58 269.53 274.38 11,870,693 -1.52(-0.55%)
Aug 27, 2018 273.42 278.90 272.14 275.90 12,634,784 +3.68(+1.35%)
Aug 24, 2018 267.18 272.81 267.00 272.22 13,287,700 +5.38(+2.02%)
Aug 23, 2018 261.26 269.48 260.70 266.84 18,007,716 +4.02(+1.53%)
Aug 22, 2018 252.00 263.02 251.86 262.82 18,733,352 +9.50(+3.75%)
Aug 21, 2018 248.50 253.50 247.70 253.32 16,817,048 +5.48(+2.21%)
Aug 20, 2018 243.18 253.20 238.72 247.84 21,352,497 +3.02(+1.23%)
Aug 17, 2018 252.94 252.97 243.73 244.82 28,579,600 -12.62(-4.90%)
Aug 16, 2018 261.90 262.00 255.01 257.44 19,940,541 -1.64(-0.63%)
Aug 15, 2018 262.27 263.64 255.90 259.08 14,767,203 -2.35(-0.90%)
Aug 14, 2018 260.38 262.00 257.02 261.43 11,625,026 +5.31(+2.07%)
Aug 13, 2018 255.14 261.00 255.07 256.12 9,361,424 +1.33(+0.52%)
Aug 10, 2018 253.15 256.10 252.70 254.79 6,415,600 -1.67(-0.65%)
Aug 09, 2018 259.14 259.25 256.15 256.46 5,103,383 -1.96(-0.76%)
Aug 08, 2018 257.00 260.24 255.59 258.42 6,546,202 +1.47(+0.57%)
Aug 07, 2018 256.00 257.70 254.92 256.95 6,450,162 +2.92(+1.15%)
Aug 06, 2018 251.59 254.17 249.71 254.03 5,185,654 +1.93(+0.77%)
Aug 03, 2018 251.61 253.06 250.93 252.10 5,357,200 +1.48(+0.59%)
Aug 02, 2018 243.59 250.78 241.21 250.62 6,733,214 +4.15(+1.68%)
Aug 01, 2018 246.13 248.36 243.89 246.47 7,066,300 +1.61(+0.66%)
Jul 31, 2018 243.71 247.88 242.14 244.86 7,092,444 +0.73(+0.30%)
Jul 30, 2018 252.59 252.83 242.72 244.13 8,502,927 -7.89(-3.13%)
Jul 27, 2018 256.32 256.60 249.84 252.02 7,385,500 -2.82(-1.11%)
Jul 26, 2018 251.06 256.33 250.38 254.84 8,122,557 +2.97(+1.18%)
Jul 25, 2018 252.37 246.75 251.87 7,999,887 +3.16(+1.27%)
Jul 24, 2018 251.35 254.85 248.00 248.71 8,862,771 -0.70(-0.28%)
Jul 23, 2018 249.82 249.89 243.28 249.41 7,528,403 -1.48(-0.59%)
Jul 20, 2018 253.47 250.45 250.89 5,562,161 -1.14(-0.45%)
Jul 19, 2018 250.94 253.39 250.33 252.03 5,889,550 +0.33(+0.13%)
Jul 18, 2018 253.39 253.95 249.64 251.70 6,936,938 -1.99(-0.78%)
Jul 17, 2018 246.21 254.30 245.18 253.69 9,047,706 +5.49(+2.21%)
Jul 16, 2018 248.20 250.34 247.70 248.20 4,918,764 -1.12(-0.45%)
Jul 13, 2018 249.32 6,179,078 -1.91(-0.76%)
Jul 12, 2018 249.36 253.17 248.96 251.23 8,633,843 +3.70(+1.49%)
Jul 11, 2018 249.50 250.90 247.10 247.53 9,176,344 -5.72(-2.26%)
Jul 10, 2018 249.75 254.14 248.12 253.25 8,956,606 +4.00(+1.60%)
Jul 09, 2018 250.33 250.39 246.07 249.25 7,582,975 +1.92(+0.78%)
Jul 06, 2018 241.74 247.66 240.88 247.33 7,408,822 +4.60(+1.90%)
Jul 05, 2018 239.07 242.91 237.50 242.73 7,645,362 +5.89(+2.49%)
Jul 03, 2018 236.84 236.84 236.84 0 -5.40(-2.23%)
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.