Skip to main content

NVIDIA Corp (NQ: NVDA )

169.23 +12.84 (+8.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 224.84 226.83 222.00 222.77 8,271,790 -1.42(-0.63%)
Apr 27, 2018 227.33 228.12 222.49 224.19 10,117,080 +1.10(+0.49%)
Apr 26, 2018 221.09 223.41 218.46 223.09 9,451,043 +8.48(+3.95%)
Apr 25, 2018 217.92 219.48 208.31 214.61 14,839,747 -4.50(-2.05%)
Apr 24, 2018 222.79 226.63 216.49 219.10 10,459,446 -2.65(-1.20%)
Apr 23, 2018 227.26 229.31 220.72 221.76 10,785,157 -4.79(-2.11%)
Apr 20, 2018 226.52 229.90 225.29 226.54 9,747,298 -0.33(-0.14%)
Apr 19, 2018 229.55 230.89 224.65 226.87 11,906,349 -7.26(-3.10%)
Apr 18, 2018 233.27 236.98 230.56 234.13 9,867,933 -1.16(-0.49%)
Apr 17, 2018 231.39 236.14 229.16 235.29 11,282,942 +5.99(+2.61%)
Apr 16, 2018 229.58 230.63 225.52 229.30 8,845,340 -0.01(-0.00%)
Apr 13, 2018 234.92 235.26 227.38 229.31 12,696,157 -3.07(-1.32%)
Apr 12, 2018 227.82 233.09 226.05 232.38 14,960,799 +8.28(+3.70%)
Apr 11, 2018 225.16 226.81 222.79 224.10 11,606,198 -1.65(-0.73%)
Apr 10, 2018 222.59 226.83 220.30 225.75 19,268,114 +12.38(+5.80%)
Apr 09, 2018 214.75 219.87 212.57 213.37 12,588,118 +1.15(+0.54%)
Apr 06, 2018 215.17 219.50 211.06 212.22 16,733,226 -7.06(-3.22%)
Apr 05, 2018 226.44 226.96 216.43 219.28 17,604,250 -4.81(-2.15%)
Apr 04, 2018 212.97 224.51 211.97 224.10 19,895,660 +0.88(+0.40%)
Apr 03, 2018 225.64 228.17 219.25 223.22 16,830,850 +4.26(+1.95%)
Apr 02, 2018 226.57 232.43 215.44 218.96 23,263,318 -10.44(-4.55%)
Mar 29, 2018 229.40 229.40 229.40 0 +10.14(+4.63%)
Mar 28, 2018 222.01 227.22 214.94 219.25 23,864,506 -4.13(-1.85%)
Mar 27, 2018 245.40 247.63 217.76 223.38 35,539,756 -18.78(-7.76%)
Mar 26, 2018 235.75 242.21 233.66 242.16 15,425,026 +11.40(+4.94%)
Mar 23, 2018 240.10 240.20 230.32 230.76 18,566,330 -8.80(-3.67%)
Mar 22, 2018 243.67 245.53 238.06 239.56 13,894,676 -6.65(-2.70%)
Mar 21, 2018 246.96 249.61 244.99 246.21 11,062,914 -1.01(-0.41%)
Mar 20, 2018 238.84 248.77 238.84 247.22 13,990,145 +8.50(+3.56%)
Mar 19, 2018 245.83 246.95 234.75 238.72 18,010,028 -9.39(-3.78%)
Mar 16, 2018 247.63 248.83 246.13 248.11 10,081,934 +1.13(+0.46%)
Mar 15, 2018 246.93 250.23 245.29 246.98 10,142,856 +0.59(+0.24%)
Mar 14, 2018 247.09 248.18 243.90 246.38 12,743,709 +1.02(+0.42%)
Mar 13, 2018 249.11 252.09 243.71 245.36 15,637,162 -2.03(-0.82%)
Mar 12, 2018 244.66 250.60 244.34 247.39 15,264,066 +4.39(+1.81%)
Mar 09, 2018 240.80 243.52 240.15 243.01 12,759,008 +4.11(+1.72%)
Mar 08, 2018 240.65 240.65 237.12 238.90 10,351,004 -0.65(-0.27%)
Mar 07, 2018 241.64 239.55 14,661,845 -0.32(-0.13%)
Mar 06, 2018 236.84 240.64 235.11 239.87 15,957,623 +6.45(+2.76%)
Mar 05, 2018 232.29 235.00 227.35 233.42 15,644,778 -0.88(-0.38%)
Mar 02, 2018 225.70 234.56 219.75 234.30 23,054,064 +4.29(+1.86%)
Mar 01, 2018 239.62 241.78 225.97 230.01 26,241,820 -9.70(-4.05%)
Feb 28, 2018 244.16 245.75 239.24 239.71 13,169,091 -4.02(-1.65%)
Feb 27, 2018 243.17 246.55 242.81 243.73 11,476,336 -0.51(-0.21%)
Feb 26, 2018 245.45 245.63 241.75 244.24 11,794,365 +0.64(+0.26%)
Feb 23, 2018 242.25 243.60 240.22 243.60 10,481,799 +3.74(+1.56%)
Feb 22, 2018 237.23 239.86 13,467,712 +0.78(+0.33%)
Feb 21, 2018 249.15 249.43 238.93 239.07 22,507,286 -7.49(-3.04%)
Feb 20, 2018 242.28 249.33 242.13 246.57 17,313,792 +5.19(+2.15%)
Feb 16, 2018 241.38 241.38 241.38 0 -2.63(-1.08%)
Feb 15, 2018 242.32 245.85 240.76 244.01 17,632,656 +5.03(+2.10%)
Feb 14, 2018 228.67 240.15 228.33 238.99 18,790,400 +8.70(+3.78%)
Feb 13, 2018 232.13 230.28 15,781,472 +4.55(+2.02%)
Feb 12, 2018 232.98 233.10 222.76 225.73 27,584,692 -4.01(-1.75%)
Feb 09, 2018 235.85 236.48 215.33 229.74 42,291,704 +14.41(+6.69%)
Feb 08, 2018 231.52 232.75 215.32 215.33 28,341,456 -11.17(-4.93%)
Feb 07, 2018 227.26 232.58 224.41 226.49 20,255,576 +3.19(+1.43%)
Feb 06, 2018 202.34 223.42 201.94 223.30 28,080,588 +7.15(+3.31%)
Feb 05, 2018 224.71 230.88 203.00 216.16 29,319,950 -15.01(-6.49%)
Feb 02, 2018 234.61 235.57 228.84 231.16 18,144,594 -6.91(-2.90%)
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.