Skip to main content

NVIDIA Corp (NQ: NVDA )

156.39 -1.88 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 243.13 243.61 233.94 235.61 9,292,463 -9.35(-3.82%)
Jan 30, 2020 240.78 245.50 238.57 244.96 7,279,249 +0.12(+0.05%)
Jan 29, 2020 246.54 247.98 243.10 244.84 6,493,127 -2.27(-0.92%)
Jan 28, 2020 242.01 248.41 239.88 247.11 7,783,111 +7.94(+3.32%)
Jan 27, 2020 237.42 241.41 231.43 239.17 11,786,346 -10.44(-4.18%)
Jan 24, 2020 256.61 258.61 247.44 249.62 9,370,131 -2.37(-0.94%)
Jan 23, 2020 250.85 252.33 247.29 251.99 6,115,976 +2.80(+1.12%)
Jan 22, 2020 248.90 252.72 248.14 249.19 5,995,558 +2.10(+0.85%)
Jan 21, 2020 246.94 248.43 245.72 247.09 5,465,922 -1.33(-0.54%)
Jan 17, 2020 248.84 249.14 246.52 248.42 6,366,667 +0.35(+0.14%)
Jan 16, 2020 246.87 248.31 245.92 248.07 7,121,862 +3.35(+1.37%)
Jan 15, 2020 246.94 247.83 243.69 244.72 6,594,993 -1.70(-0.69%)
Jan 14, 2020 249.40 250.41 245.90 246.43 9,008,308 -4.68(-1.87%)
Jan 13, 2020 246.81 252.12 245.90 251.11 8,023,712 +7.63(+3.14%)
Jan 10, 2020 246.48 247.69 242.91 243.48 7,938,892 +1.30(+0.54%)
Jan 09, 2020 243.01 245.08 240.02 242.18 6,399,918 +2.63(+1.10%)
Jan 08, 2020 238.93 241.21 237.33 239.55 6,951,780 +0.45(+0.19%)
Jan 07, 2020 237.38 240.94 235.57 239.10 7,899,977 +2.88(+1.22%)
Jan 06, 2020 231.52 236.45 230.47 236.22 6,588,556 +0.97(+0.41%)
Jan 03, 2020 234.29 237.01 233.29 235.25 5,162,111 -3.83(-1.60%)
Jan 02, 2020 237.93 239.08 235.90 239.08 5,958,937 +4.59(+1.96%)
Dec 31, 2019 230.10 234.86 229.34 234.49 5,800,213 +2.97(+1.28%)
Dec 30, 2019 235.18 235.38 230.26 231.52 6,473,813 -4.53(-1.92%)
Dec 27, 2019 238.97 239.51 235.00 236.05 6,392,256 -2.31(-0.97%)
Dec 26, 2019 237.94 239.49 237.18 238.37 4,587,087 +0.57(+0.24%)
Dec 24, 2019 237.38 238.48 236.00 237.80 3,483,519 -0.20(-0.08%)
Dec 23, 2019 239.69 240.98 237.57 238.00 8,907,914 -0.55(-0.23%)
Dec 20, 2019 237.31 239.56 236.54 238.54 15,136,828 +3.90(+1.66%)
Dec 19, 2019 230.10 235.19 229.90 234.65 11,172,520 +5.93(+2.59%)
Dec 18, 2019 228.90 231.14 228.56 228.72 8,619,199 +1.22(+0.53%)
Dec 17, 2019 225.12 228.41 224.74 227.50 8,057,730 +3.13(+1.39%)
Dec 16, 2019 225.12 227.27 223.99 224.37 8,052,155 +1.16(+0.52%)
Dec 13, 2019 223.42 228.19 221.06 223.22 11,413,481 -0.08(-0.04%)
Dec 12, 2019 215.43 224.02 215.07 223.30 10,144,907 +6.71(+3.10%)
Dec 11, 2019 213.66 216.81 213.56 216.59 5,865,416 +3.35(+1.57%)
Dec 10, 2019 212.64 215.31 210.53 213.24 6,431,880 +1.80(+0.85%)
Dec 09, 2019 210.52 213.63 210.17 211.44 5,315,311 +0.00(+0.00%)
Dec 06, 2019 210.79 212.75 210.39 211.44 5,830,517 +3.42(+1.64%)
Dec 05, 2019 209.57 210.20 206.79 208.02 4,638,115 -0.68(-0.32%)
Dec 04, 2019 210.29 211.19 207.55 208.70 6,859,252 +1.75(+0.85%)
Dec 03, 2019 201.17 207.10 199.68 206.94 11,880,473 -1.58(-0.76%)
Dec 02, 2019 215.71 216.25 207.92 208.53 9,334,762 -7.46(-3.46%)
Nov 29, 2019 216.25 217.39 215.03 215.99 3,551,153 -1.50(-0.69%)
Nov 27, 2019 217.91 219.29 216.43 217.49 5,429,433 +0.94(+0.43%)
Nov 26, 2019 219.58 219.77 215.83 216.55 9,671,791 -3.73(-1.70%)
Nov 25, 2019 215.14 220.48 214.62 220.28 12,715,536 +10.28(+4.89%)
Nov 22, 2019 210.21 212.07 209.06 210.01 5,625,936 +0.71(+0.34%)
Nov 21, 2019 210.12 212.35 208.43 209.30 7,231,313 -1.00(-0.47%)
Nov 20, 2019 206.20 213.65 205.70 210.30 11,864,319 +3.18(+1.53%)
Nov 19, 2019 210.15 211.09 204.79 207.12 10,407,313 -4.27(-2.02%)
Nov 18, 2019 203.04 212.46 202.92 211.39 14,425,123 +8.06(+3.96%)
Nov 15, 2019 208.82 210.89 199.80 203.34 26,466,124 -5.58(-2.67%)
Nov 14, 2019 208.06 209.00 205.66 208.91 13,013,960 +1.22(+0.58%)
Nov 13, 2019 207.48 208.58 205.04 207.70 7,560,291 -1.04(-0.50%)
Nov 12, 2019 208.84 210.97 207.44 208.73 7,117,362 +1.42(+0.69%)
Nov 11, 2019 206.88 208.24 203.43 207.31 6,111,971 +0.40(+0.19%)
Nov 08, 2019 206.79 208.18 205.29 206.91 4,754,993 -0.56(-0.27%)
Nov 07, 2019 210.23 210.81 205.68 207.47 7,026,429 +0.71(+0.34%)
Nov 06, 2019 207.77 208.79 203.26 206.76 6,748,143 -1.97(-0.94%)
Nov 05, 2019 209.61 210.66 206.81 208.73 7,547,900 -0.89(-0.42%)
Nov 04, 2019 204.99 210.12 204.06 209.62 9,427,271 +7.88(+3.90%)
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.