Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 4.978 5.065 4.914 5.015 823,753,600 +0.11(+2.18%)
Nov 29, 2017 5.248 5.250 4.778 4.908 1,396,237,952 -0.36(-6.78%)
Nov 28, 2017 5.356 5.366 5.204 5.265 512,423,680 -0.09(-1.60%)
Nov 27, 2017 5.430 5.431 5.348 5.351 422,756,896 -0.07(-1.30%)
Nov 24, 2017 5.387 5.422 5.362 5.421 180,838,864 +0.05(+0.94%)
Nov 22, 2017 5.422 5.422 5.338 5.371 356,811,296 -0.03(-0.52%)
Nov 21, 2017 5.390 5.410 5.362 5.399 398,812,928 +0.05(+0.92%)
Nov 20, 2017 5.297 5.362 5.260 5.349 395,480,416 +0.07(+1.29%)
Nov 17, 2017 5.345 5.381 5.266 5.281 515,919,488 -0.01(-0.12%)
Nov 16, 2017 5.322 5.352 5.279 5.288 440,210,176 +0.04(+0.78%)
Nov 15, 2017 5.296 5.297 5.192 5.247 501,056,576 -0.10(-1.96%)
Nov 14, 2017 5.322 5.367 5.278 5.352 528,757,120 +0.04(+0.73%)
Nov 13, 2017 5.401 5.427 5.298 5.313 581,964,160 -0.09(-1.62%)
Nov 10, 2017 5.324 5.464 5.288 5.401 1,253,879,040 +0.27(+5.27%)
Nov 09, 2017 5.129 5.156 5.007 5.130 964,512,576 -0.10(-1.84%)
Nov 08, 2017 5.294 5.297 5.178 5.226 522,327,712 -0.07(-1.35%)
Nov 07, 2017 5.261 5.320 5.249 5.298 427,192,128 +0.06(+1.14%)
Nov 06, 2017 5.177 5.247 5.165 5.238 389,703,872 +0.02(+0.45%)
Nov 03, 2017 5.177 5.215 5.131 5.215 353,817,056 +0.07(+1.34%)
Nov 02, 2017 5.147 5.193 5.089 5.146 342,130,592 -0.03(-0.61%)
Nov 01, 2017 5.231 5.247 5.112 5.177 502,018,432 +0.01(+0.19%)
Oct 31, 2017 5.126 5.195 5.120 5.168 411,691,744 +0.07(+1.46%)
Oct 30, 2017 5.044 5.150 5.028 5.093 504,006,848 +0.05(+0.98%)
Oct 27, 2017 4.943 5.044 4.916 5.044 572,478,336 +0.15(+3.15%)
Oct 26, 2017 4.867 4.902 4.844 4.890 321,838,624 +0.05(+1.05%)
Oct 25, 2017 4.925 4.978 4.777 4.839 828,211,520 -0.13(-2.53%)
Oct 24, 2017 4.922 4.966 4.896 4.965 406,613,248 +0.05(+1.05%)
Oct 23, 2017 4.942 4.969 4.893 4.913 428,417,696 -0.01(-0.14%)
Oct 20, 2017 4.960 4.987 4.911 4.920 451,843,360 -0.02(-0.46%)
Oct 19, 2017 4.859 4.948 4.809 4.943 570,473,472 +0.01(+0.11%)
Oct 18, 2017 4.950 4.951 4.831 4.937 566,907,392 -0.00(-0.09%)
Oct 17, 2017 4.925 4.970 4.906 4.941 478,474,400 -0.00(-0.09%)
Oct 16, 2017 4.893 4.949 4.829 4.946 575,725,888 +0.08(+1.72%)
Oct 13, 2017 4.836 4.872 4.789 4.862 629,042,368 +0.09(+1.86%)
Oct 12, 2017 4.775 4.825 4.746 4.773 528,276,672 +0.00(+0.05%)
Oct 11, 2017 4.738 4.773 4.691 4.771 529,332,640 +0.05(+1.06%)
Oct 10, 2017 4.783 4.821 4.679 4.721 974,793,152 +0.09(+1.91%)
Oct 09, 2017 4.567 4.666 4.548 4.632 562,605,504 +0.10(+2.26%)
Oct 06, 2017 4.489 4.544 4.473 4.530 318,957,024 +0.01(+0.29%)
Oct 05, 2017 4.544 4.548 4.487 4.517 437,195,232 -0.00(-0.06%)
Oct 04, 2017 4.488 4.542 4.451 4.519 427,811,328 +0.04(+0.84%)
Oct 03, 2017 4.479 4.512 4.437 4.482 390,180,512 +0.01(+0.21%)
Oct 02, 2017 4.518 4.547 4.423 4.473 503,378,240 +0.01(+0.13%)
Sep 29, 2017 4.475 4.491 4.429 4.467 619,400,000 +0.08(+1.76%)
Sep 28, 2017 4.398 4.402 4.342 4.390 435,248,544 -0.00(-0.03%)
Sep 27, 2017 4.388 4.405 4.317 4.391 713,635,456 +0.09(+2.19%)
Sep 26, 2017 4.409 4.465 4.257 4.297 1,125,413,888 +0.02(+0.56%)
Sep 25, 2017 4.442 4.443 4.252 4.273 874,431,040 -0.20(-4.47%)
Sep 22, 2017 4.505 4.555 4.463 4.473 491,475,424 -0.04(-0.97%)
Sep 21, 2017 4.539 4.565 4.438 4.517 1,075,679,232 -0.13(-2.73%)
Sep 20, 2017 4.685 4.733 4.603 4.644 721,007,616 -0.04(-0.81%)
Sep 19, 2017 4.635 4.744 4.613 4.681 874,019,200 -0.00(-0.11%)
Sep 18, 2017 4.626 4.778 4.619 4.686 1,682,610,816 +0.19(+4.13%)
Sep 15, 2017 4.319 4.501 4.314 4.501 1,365,470,080 +0.27(+6.32%)
Sep 14, 2017 4.218 4.312 4.193 4.233 513,470,144 -0.02(-0.57%)
Sep 13, 2017 4.213 4.286 4.180 4.257 581,031,040 +0.02(+0.45%)
Sep 12, 2017 4.223 4.172 4.238 411,502,432 +0.02(+0.36%)
Sep 11, 2017 4.136 4.234 4.131 4.223 567,302,272 +0.13(+3.24%)
Sep 08, 2017 4.151 4.166 4.066 4.090 499,105,280 -0.07(-1.74%)
Sep 07, 2017 4.160 4.195 4.122 4.162 353,010,240 +0.02(+0.46%)
Sep 06, 2017 4.179 4.193 4.108 4.143 397,663,744 -0.00(-0.06%)
Sep 05, 2017 4.207 4.213 4.087 4.146 695,712,192 -0.11(-2.67%)
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.