Skip to main content

NVIDIA Corp (NQ: NVDA )

182.63 -6.16 (-3.26%)
Streaming Delayed Price Updated: 12:54 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 44.98 45.13 44.48 44.89 45,689,200 +0.50(+1.12%)
Mar 28, 2019 44.39 44.98 43.78 44.39 47,969,200 +0.27(+0.61%)
Mar 27, 2019 44.48 44.94 43.42 44.12 47,402,272 -0.09(-0.21%)
Mar 26, 2019 44.87 45.44 43.65 44.22 70,268,944 +0.77(+1.78%)
Mar 25, 2019 43.97 44.61 42.78 43.45 52,487,728 -0.93(-2.10%)
Mar 22, 2019 45.71 46.20 44.23 44.38 74,764,000 -1.61(-3.50%)
Mar 21, 2019 43.83 46.25 43.78 45.98 82,340,520 +2.38(+5.47%)
Mar 20, 2019 44.22 44.76 43.25 43.60 71,828,600 -0.33(-0.75%)
Mar 19, 2019 43.19 44.38 43.02 43.93 85,394,912 +1.69(+4.00%)
Mar 18, 2019 42.77 43.31 41.97 42.24 48,419,292 -0.22(-0.51%)
Mar 15, 2019 41.83 42.88 41.79 42.45 66,145,600 +1.06(+2.57%)
Mar 14, 2019 42.25 42.37 41.31 41.39 51,923,612 -0.77(-1.81%)
Mar 13, 2019 41.01 42.45 40.93 42.16 76,853,336 +1.52(+3.75%)
Mar 12, 2019 40.56 41.10 39.80 40.63 57,904,080 +0.35(+0.86%)
Mar 11, 2019 37.90 40.52 37.42 40.28 85,885,648 +2.62(+6.97%)
Mar 08, 2019 36.41 37.77 36.20 37.66 42,241,200 +0.34(+0.92%)
Mar 07, 2019 37.77 37.87 36.85 37.31 44,988,728 -0.70(-1.83%)
Mar 06, 2019 39.04 39.12 37.98 38.01 40,281,800 -1.12(-2.86%)
Mar 05, 2019 39.04 39.52 38.49 39.13 36,261,160 -0.06(-0.17%)
Mar 04, 2019 39.50 39.73 38.62 39.20 40,929,928 +0.08(+0.21%)
Mar 01, 2019 39.07 39.54 38.48 39.11 35,718,400 +0.55(+1.42%)
Feb 28, 2019 38.75 38.98 38.34 38.56 32,468,892 -0.29(-0.74%)
Feb 27, 2019 39.13 39.40 38.28 38.85 49,982,520 -0.42(-1.08%)
Feb 26, 2019 39.62 40.19 38.94 39.27 48,818,924 -0.40(-1.00%)
Feb 25, 2019 40.64 41.32 39.59 39.67 65,512,912 -0.12(-0.31%)
Feb 22, 2019 39.47 39.99 39.33 39.80 40,174,000 +0.85(+2.20%)
Feb 21, 2019 39.77 40.01 38.80 38.94 43,732,988 -0.70(-1.75%)
Feb 20, 2019 39.45 40.31 39.34 39.64 52,931,768 +0.48(+1.22%)
Feb 19, 2019 39.23 39.97 39.03 39.16 55,135,876 -0.18(-0.44%)
Feb 15, 2019 40.74 40.97 39.10 39.34 151,674,800 +0.70(+1.82%)
Feb 14, 2019 38.21 38.91 37.77 38.63 80,226,608 +0.41(+1.08%)
Feb 13, 2019 38.09 38.96 37.95 38.22 60,343,592 +0.43(+1.13%)
Feb 12, 2019 37.00 37.95 36.85 37.79 58,916,296 +1.18(+3.22%)
Feb 11, 2019 36.60 37.15 36.12 36.61 49,334,768 -0.43(-1.16%)
Feb 08, 2019 36.18 37.15 36.03 37.04 46,160,400 +0.19(+0.51%)
Feb 07, 2019 37.78 37.80 36.42 36.85 63,641,436 -1.40(-3.65%)
Feb 06, 2019 37.82 38.90 37.77 38.25 70,192,432 +0.76(+2.03%)
Feb 05, 2019 37.41 37.86 37.08 37.49 54,161,904 +0.19(+0.52%)
Feb 04, 2019 36.34 37.67 36.12 37.30 52,754,324 +1.11(+3.07%)
Feb 01, 2019 36.12 36.70 35.65 36.18 62,504,400 +0.24(+0.68%)
Jan 31, 2019 34.31 36.30 34.09 35.94 84,094,280 +1.59(+4.63%)
Jan 30, 2019 33.67 34.49 32.87 34.35 97,317,520 +1.45(+4.40%)
Jan 29, 2019 34.04 34.52 32.75 32.90 113,411,864 -1.60(-4.64%)
Jan 28, 2019 34.14 35.41 32.75 34.50 250,973,440 -5.54(-13.82%)
Jan 25, 2019 38.86 40.22 37.83 40.04 115,522,000 +0.58(+1.46%)
Jan 24, 2019 38.17 39.64 38.13 39.46 70,762,736 +2.14(+5.73%)
Jan 23, 2019 37.75 38.65 37.01 37.32 58,846,776 +0.13(+0.35%)
Jan 22, 2019 38.93 39.05 36.89 37.19 66,091,004 -2.04(-5.20%)
Jan 18, 2019 38.43 39.49 37.91 39.23 65,133,600 +1.30(+3.43%)
Jan 17, 2019 36.88 38.33 36.60 37.93 49,236,884 +0.72(+1.93%)
Jan 16, 2019 37.74 38.08 37.16 37.21 46,935,604 -0.26(-0.69%)
Jan 15, 2019 37.94 38.34 37.28 37.47 61,632,972 -0.14(-0.38%)
Jan 14, 2019 36.68 37.87 36.44 37.61 72,951,040 +0.40(+1.08%)
Jan 11, 2019 36.08 37.44 35.80 37.21 87,476,000 +0.90(+2.48%)
Jan 10, 2019 35.45 36.40 34.84 36.31 52,251,328 +0.66(+1.86%)
Jan 09, 2019 35.48 36.12 34.97 35.65 61,582,640 +0.69(+1.97%)
Jan 08, 2019 36.67 36.70 34.23 34.96 78,355,408 -0.89(-2.49%)
Jan 07, 2019 34.62 36.22 34.11 35.85 70,744,600 +1.80(+5.29%)
Jan 04, 2019 32.73 34.43 32.42 34.05 58,561,600 +2.05(+6.41%)
Jan 03, 2019 33.45 33.79 31.92 32.00 70,440,224 -2.06(-6.04%)
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.