NVIDIA Corp (NQ: NVDA )

532.74 USD +11.73 (+2.25%)
Streaming Delayed Price Updated: 1:55 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 251.70 255.20 251.27 252.19 12,337,044 -0.80(-0.32%)
May 30, 2018 249.95 253.34 248.95 252.99 9,770,306 +4.40(+1.77%)
May 29, 2018 248.55 251.34 246.70 248.59 8,811,593 -0.69(-0.28%)
May 25, 2018 249.28 249.28 249.28 0 +1.59(+0.64%)
May 24, 2018 247.39 249.40 245.24 247.69 10,930,500 +0.15(+0.06%)
May 23, 2018 240.28 247.59 240.25 247.54 11,065,810 +4.84(+1.99%)
May 22, 2018 244.78 245.80 240.25 242.70 12,951,530 -1.54(-0.63%)
May 21, 2018 249.88 250.03 240.49 244.24 16,006,785 -1.70(-0.69%)
May 18, 2018 249.81 252.37 245.74 245.94 12,092,942 -1.77(-0.71%)
May 17, 2018 246.08 251.50 245.43 247.71 12,985,177 +1.70(+0.69%)
May 16, 2018 244.00 248.52 242.51 246.01 13,843,916 +0.45(+0.18%)
May 15, 2018 252.79 252.90 241.50 245.56 24,072,772 -9.80(-3.84%)
May 14, 2018 256.07 258.49 254.40 255.36 13,073,110 +0.83(+0.33%)
May 11, 2018 252.78 259.79 250.54 254.53 30,361,406 -5.60(-2.15%)
May 10, 2018 257.92 260.50 257.20 260.13 24,732,794 +4.35(+1.70%)
May 09, 2018 251.21 255.87 250.11 255.78 14,902,073 +5.38(+2.15%)
May 08, 2018 248.69 250.51 246.71 250.40 12,657,973 +1.72(+0.69%)
May 07, 2018 243.29 250.99 242.89 248.68 17,187,373 +9.62(+4.02%)
May 04, 2018 231.83 239.19 231.13 239.06 10,016,538 +6.07(+2.61%)
May 03, 2018 227.60 234.05 225.77 232.99 11,065,386 +6.68(+2.95%)
May 02, 2018 227.00 228.80 225.25 226.31 6,701,467 -0.83(-0.37%)
May 01, 2018 224.57 227.25 222.20 227.14 6,328,008 +2.24(+1.00%)
Apr 30, 2018 226.99 229.00 224.12 224.90 8,193,435 -1.43(-0.63%)
Apr 27, 2018 229.50 230.30 224.62 226.33 10,021,245 +1.11(+0.49%)
Apr 26, 2018 223.20 225.55 220.55 225.22 9,361,518 +8.56(+3.95%)
Apr 25, 2018 220.00 221.57 210.30 216.66 14,699,177 -4.54(-2.05%)
Apr 24, 2018 224.92 228.80 218.56 221.20 10,360,368 -2.68(-1.20%)
Apr 23, 2018 229.43 231.50 222.83 223.88 10,682,994 -4.83(-2.11%)
Apr 20, 2018 228.69 232.10 227.45 228.71 9,654,966 -0.33(-0.14%)
Apr 19, 2018 231.75 233.10 226.80 229.04 11,793,566 -7.33(-3.10%)
Apr 18, 2018 235.50 239.25 232.77 236.37 9,774,459 -1.17(-0.49%)
Apr 17, 2018 233.60 238.40 231.35 237.54 11,176,064 +6.05(+2.61%)
Apr 16, 2018 231.77 232.84 227.68 231.49 8,761,552 -0.01(-0.00%)
Apr 13, 2018 237.17 237.51 229.55 231.50 12,575,892 -3.10(-1.32%)
Apr 12, 2018 230.00 235.32 228.21 234.60 14,819,082 +8.36(+3.70%)
Apr 11, 2018 227.31 228.98 224.92 226.24 11,496,258 -1.67(-0.73%)
Apr 10, 2018 224.72 229.00 222.41 227.91 19,085,597 +12.50(+5.80%)
Apr 09, 2018 216.80 221.97 214.60 215.41 12,468,876 +1.16(+0.54%)
Apr 06, 2018 217.23 221.60 213.07 214.25 16,574,720 -7.13(-3.22%)
Apr 05, 2018 228.60 229.13 218.50 221.38 17,437,491 -4.86(-2.15%)
Apr 04, 2018 215.01 226.66 214.00 226.24 19,707,198 +0.89(+0.39%)
Apr 03, 2018 227.80 230.35 221.35 225.35 16,671,419 +4.30(+1.95%)
Apr 02, 2018 228.74 234.65 217.50 221.05 23,042,955 -10.54(-4.55%)
Mar 29, 2018 231.59 231.59 231.59 0 +10.24(+4.63%)
Mar 28, 2018 224.13 229.39 217.00 221.35 23,638,449 -4.17(-1.85%)
Mar 27, 2018 247.75 250.00 219.85 225.52 35,203,106 -18.96(-7.76%)
Mar 26, 2018 238.00 244.53 235.90 244.48 15,278,912 +11.51(+4.94%)
Mar 23, 2018 242.40 242.50 232.52 232.97 18,390,461 -8.88(-3.67%)
Mar 22, 2018 246.00 247.88 240.34 241.85 13,763,058 -6.71(-2.70%)
Mar 21, 2018 249.32 252.00 247.33 248.56 10,958,120 -1.02(-0.41%)
Mar 20, 2018 241.12 251.15 241.12 249.58 13,857,623 +8.58(+3.56%)
Mar 19, 2018 248.18 249.31 237.00 241.00 17,839,428 -9.48(-3.78%)
Mar 16, 2018 250.00 251.21 248.48 250.48 9,986,432 +1.14(+0.46%)
Mar 15, 2018 249.29 252.62 247.64 249.34 10,046,777 +0.60(+0.24%)
Mar 14, 2018 249.45 250.55 246.23 248.74 12,622,994 +1.03(+0.42%)
Mar 13, 2018 251.49 254.50 246.04 247.71 15,489,038 -2.05(-0.82%)
Mar 12, 2018 247.00 253.00 246.67 249.76 15,119,476 +4.43(+1.81%)
Mar 09, 2018 243.10 245.85 242.45 245.33 12,638,148 +4.15(+1.72%)
Mar 08, 2018 242.95 242.95 239.39 241.18 10,252,954 -0.66(-0.27%)
Mar 07, 2018 243.95 241.84 14,522,960 -0.32(-0.13%)
Mar 06, 2018 239.10 242.94 237.36 242.16 15,806,464 +6.51(+2.76%)
Mar 05, 2018 234.51 237.25 229.52 235.65 15,496,582 -0.89(-0.38%)
Mar 02, 2018 227.86 236.80 221.85 236.54 22,835,685 +4.33(+1.86%)
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.