NVIDIA Corp (NQ: NVDA )

529.39 USD +11.08 (+2.14%)
Official Closing Price Updated: 7:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 205.13 207.89 204.90 206.81 10,287,171 +2.97(+1.46%)
Oct 30, 2017 201.86 206.09 201.22 203.84 12,593,900 +1.98(+0.98%)
Oct 27, 2017 197.80 201.87 196.75 201.86 14,304,835 +6.17(+3.15%)
Oct 26, 2017 194.78 196.16 193.84 195.69 8,041,961 +2.03(+1.05%)
Oct 25, 2017 197.08 199.22 191.17 193.66 20,694,985 -5.02(-2.53%)
Oct 24, 2017 196.99 198.75 195.94 198.68 10,160,272 +2.06(+1.05%)
Oct 23, 2017 197.78 198.85 195.80 196.62 10,705,112 -0.28(-0.14%)
Oct 20, 2017 198.49 199.59 196.54 196.90 11,290,462 -0.90(-0.46%)
Oct 19, 2017 194.44 198.00 192.45 197.80 14,254,739 +0.22(+0.11%)
Oct 18, 2017 198.11 198.14 193.32 197.58 14,165,632 -0.17(-0.09%)
Oct 17, 2017 197.09 198.90 196.35 197.75 11,955,907 -0.18(-0.09%)
Oct 16, 2017 195.80 198.05 193.24 197.93 14,385,984 +3.34(+1.72%)
Oct 13, 2017 193.55 194.99 191.65 194.59 15,718,233 +3.56(+1.86%)
Oct 12, 2017 191.08 193.09 189.93 191.03 13,200,344 +0.09(+0.05%)
Oct 11, 2017 189.60 191.00 187.74 190.94 13,226,730 +2.01(+1.06%)
Oct 10, 2017 191.43 192.93 187.26 188.93 24,357,700 +3.54(+1.91%)
Oct 09, 2017 182.79 186.73 182.03 185.39 14,058,138 +4.09(+2.26%)
Oct 06, 2017 179.65 181.84 179.00 181.30 7,969,957 +0.53(+0.29%)
Oct 05, 2017 181.86 182.00 179.56 180.77 10,924,441 -0.10(-0.06%)
Oct 04, 2017 179.62 181.77 178.14 180.87 10,689,960 +1.50(+0.84%)
Oct 03, 2017 179.25 180.58 177.58 179.37 9,749,658 +0.37(+0.21%)
Oct 02, 2017 180.80 181.98 177.00 179.00 12,578,193 +0.23(+0.13%)
Sep 29, 2017 179.08 179.73 177.25 178.77 15,477,293 +3.09(+1.76%)
Sep 28, 2017 176.02 176.18 173.76 175.68 10,875,798 -0.05(-0.03%)
Sep 27, 2017 175.62 176.27 172.75 175.73 17,832,009 +3.77(+2.19%)
Sep 26, 2017 176.45 178.68 170.35 171.96 28,121,344 +0.96(+0.56%)
Sep 25, 2017 177.75 177.80 170.17 171.00 21,849,897 -8.00(-4.47%)
Sep 22, 2017 180.30 182.31 178.60 179.00 12,280,771 -1.76(-0.97%)
Sep 21, 2017 181.64 182.70 177.61 180.76 26,878,597 -5.08(-2.73%)
Sep 20, 2017 187.50 189.42 184.21 185.84 18,016,219 -1.51(-0.81%)
Sep 19, 2017 185.51 189.85 184.62 187.35 21,839,606 -0.20(-0.11%)
Sep 18, 2017 185.14 191.20 184.86 187.55 42,044,335 +7.44(+4.13%)
Sep 15, 2017 172.86 180.11 172.65 180.11 34,119,764 +10.71(+6.32%)
Sep 14, 2017 168.79 172.56 167.80 169.40 12,830,365 -0.97(-0.57%)
Sep 13, 2017 168.59 171.54 167.28 170.37 14,518,546 +0.76(+0.45%)
Sep 12, 2017 169.00 166.97 169.61 10,282,441 +0.61(+0.36%)
Sep 11, 2017 165.54 169.43 165.32 169.00 14,175,499 +5.31(+3.24%)
Sep 08, 2017 166.11 166.71 162.71 163.69 12,471,422 -2.89(-1.73%)
Sep 07, 2017 166.49 167.89 164.95 166.58 8,820,864 +0.77(+0.46%)
Sep 06, 2017 167.24 167.80 164.40 165.81 9,936,646 -0.10(-0.06%)
Sep 05, 2017 168.38 168.58 163.56 165.91 17,384,149 -4.55(-2.67%)
Sep 01, 2017 169.95 171.90 169.61 170.46 11,135,787 +1.02(+0.60%)
Aug 31, 2017 166.50 169.60 166.20 169.44 15,310,735 +3.76(+2.27%)
Aug 30, 2017 165.50 166.13 164.27 165.68 9,604,927 +0.98(+0.60%)
Aug 29, 2017 162.59 165.58 162.26 164.70 8,092,565 -0.27(-0.16%)
Aug 28, 2017 164.58 165.10 162.33 164.97 9,725,668 +1.16(+0.71%)
Aug 25, 2017 166.58 163.55 163.81 8,930,022 -1.38(-0.84%)
Aug 24, 2017 167.10 167.28 164.12 165.19 11,735,273 -0.61(-0.37%)
Aug 23, 2017 161.20 166.25 160.85 165.80 14,477,437 +3.25(+2.00%)
Aug 22, 2017 160.49 162.79 159.71 162.55 11,249,645 +3.40(+2.14%)
Aug 21, 2017 162.49 162.95 157.40 159.15 15,585,413 -2.35(-1.46%)
Aug 18, 2017 163.67 164.36 159.64 161.50 15,030,107 +0.03(+0.02%)
Aug 17, 2017 164.81 165.50 161.38 161.47 13,114,616 -3.68(-2.23%)
Aug 16, 2017 167.59 168.54 163.84 165.15 14,899,058 -1.83(-1.10%)
Aug 15, 2017 168.61 169.67 165.65 166.98 19,103,052 -1.42(-0.84%)
Aug 14, 2017 159.67 168.54 159.20 168.40 31,955,918 +12.44(+7.98%)
Aug 11, 2017 157.14 159.00 152.91 155.96 37,429,859 -8.78(-5.33%)
Aug 10, 2017 172.16 172.66 164.33 164.74 33,024,891 -7.37(-4.28%)
Aug 09, 2017 168.43 172.21 167.67 172.11 13,241,976 +1.81(+1.06%)
Aug 08, 2017 173.89 174.56 168.71 170.30 18,840,388 -2.05(-1.19%)
Aug 07, 2017 168.39 172.37 168.00 172.35 17,917,105 +5.14(+3.07%)
Aug 04, 2017 167.40 170.07 166.50 167.21 14,727,353 +0.73(+0.44%)
Aug 03, 2017 164.37 166.63 163.68 166.48 11,058,618 +2.09(+1.27%)
Aug 02, 2017 165.75 165.91 161.27 164.39 11,952,422 -0.10(-0.06%)
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.