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 (%)
Feb 28, 2019 38.49 38.71 38.08 38.30 32,690,862 -0.25(-0.64%)
Feb 27, 2019 38.82 39.09 37.98 38.55 50,376,084 -0.42(-1.08%)
Feb 26, 2019 39.32 39.88 38.63 38.97 49,203,324 -0.39(-1.00%)
Feb 25, 2019 40.32 41.00 39.28 39.36 66,028,760 -0.12(-0.31%)
Feb 22, 2019 39.16 39.68 39.02 39.49 40,490,332 +0.85(+2.20%)
Feb 21, 2019 39.45 39.70 38.49 38.64 44,077,344 -0.69(-1.75%)
Feb 20, 2019 39.15 40.00 39.04 39.33 53,348,552 +0.47(+1.22%)
Feb 19, 2019 38.92 39.66 38.73 38.85 55,570,016 -0.17(-0.44%)
Feb 15, 2019 40.42 40.65 38.80 39.03 152,869,088 +0.70(+1.82%)
Feb 14, 2019 37.91 38.61 37.48 38.33 80,858,312 +0.41(+1.08%)
Feb 13, 2019 37.79 38.65 37.66 37.92 60,818,740 +0.42(+1.13%)
Feb 12, 2019 36.71 37.65 36.57 37.50 59,380,204 +1.17(+3.22%)
Feb 11, 2019 36.31 36.85 35.84 36.33 49,723,232 -0.43(-1.16%)
Feb 08, 2019 35.89 36.86 35.75 36.75 46,523,868 +0.19(+0.51%)
Feb 07, 2019 37.49 37.51 36.14 36.57 64,142,548 -1.38(-3.65%)
Feb 06, 2019 37.53 38.60 37.47 37.95 70,745,128 +0.76(+2.03%)
Feb 05, 2019 37.12 37.56 36.79 37.19 54,588,376 +0.19(+0.52%)
Feb 04, 2019 36.06 37.38 35.84 37.00 53,169,712 +1.10(+3.07%)
Feb 01, 2019 35.84 36.41 35.37 35.90 62,996,560 +0.24(+0.68%)
Jan 31, 2019 34.05 36.01 33.83 35.66 84,756,440 +1.58(+4.63%)
Jan 30, 2019 33.40 34.22 32.61 34.08 98,083,800 +1.44(+4.40%)
Jan 29, 2019 33.77 34.26 32.50 32.64 114,304,872 -1.59(-4.64%)
Jan 28, 2019 33.87 35.13 32.49 34.23 252,949,616 -5.49(-13.82%)
Jan 25, 2019 38.56 39.91 37.53 39.72 116,431,624 +0.57(+1.46%)
Jan 24, 2019 37.88 39.33 37.83 39.15 71,319,920 +2.12(+5.73%)
Jan 23, 2019 37.46 38.34 36.72 37.03 59,310,136 +0.13(+0.35%)
Jan 22, 2019 38.62 38.74 36.60 36.90 66,611,404 -2.02(-5.20%)
Jan 18, 2019 38.13 39.19 37.62 38.93 65,646,464 +1.29(+3.43%)
Jan 17, 2019 36.59 38.03 36.32 37.63 49,624,576 +0.71(+1.94%)
Jan 16, 2019 37.45 37.78 36.86 36.92 47,305,176 -0.26(-0.69%)
Jan 15, 2019 37.64 38.04 36.99 37.17 62,118,272 -0.14(-0.38%)
Jan 14, 2019 36.39 37.57 36.16 37.32 73,525,456 +0.40(+1.08%)
Jan 11, 2019 35.80 37.15 35.52 36.92 88,164,784 +0.89(+2.48%)
Jan 10, 2019 35.17 36.11 34.57 36.02 52,662,756 +0.66(+1.86%)
Jan 09, 2019 35.20 35.84 34.69 35.37 62,067,544 +0.68(+1.97%)
Jan 08, 2019 36.39 36.41 33.96 34.68 78,972,376 -0.89(-2.49%)
Jan 07, 2019 34.35 35.94 33.84 35.57 71,301,648 +1.79(+5.29%)
Jan 04, 2019 32.48 34.16 32.17 33.78 59,022,716 +2.03(+6.41%)
Jan 03, 2019 33.19 33.53 31.67 31.75 70,994,872 -2.04(-6.04%)
Jan 02, 2019 32.40 34.35 32.26 33.79 51,071,760 +0.67(+2.04%)
Dec 31, 2018 33.59 33.91 32.81 33.11 46,880,252 -0.04(-0.11%)
Dec 28, 2018 32.74 34.08 32.32 33.15 63,344,076 +0.62(+1.89%)
Dec 27, 2018 32.49 32.84 31.05 32.54 64,153,944 -0.48(-1.45%)
Dec 26, 2018 31.98 33.02 30.87 33.02 69,958,720 +1.49(+4.74%)
Dec 24, 2018 31.38 32.24 30.88 31.52 46,748,824 -0.62(-1.92%)
Dec 21, 2018 33.78 34.11 31.86 32.14 87,054,112 -1.37(-4.09%)
Dec 20, 2018 34.27 35.17 32.91 33.51 75,470,912 -0.85(-2.46%)
Dec 19, 2018 36.11 36.65 33.84 34.36 75,041,880 -2.09(-5.74%)
Dec 18, 2018 36.05 37.29 35.78 36.45 56,794,904 +0.83(+2.34%)
Dec 17, 2018 36.03 36.75 35.03 35.61 66,760,612 -0.71(-1.96%)
Dec 14, 2018 36.52 37.35 36.09 36.33 47,553,512 -0.61(-1.64%)
Dec 13, 2018 37.40 38.05 36.57 36.93 47,470,812 -0.00(-0.01%)
Dec 12, 2018 36.82 37.90 35.92 36.93 65,878,872 +0.18(+0.48%)
Dec 11, 2018 38.59 38.67 35.97 36.76 67,617,496 -0.91(-2.42%)
Dec 10, 2018 36.17 37.92 36.13 37.67 63,356,216 +1.05(+2.88%)
Dec 07, 2018 39.31 39.41 36.12 36.61 68,704,352 -2.65(-6.75%)
Dec 06, 2018 37.56 39.31 37.41 39.26 69,631,632 +0.29(+0.75%)
Dec 04, 2018 41.73 41.78 38.82 38.97 81,850,256 -3.21(-7.60%)
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.