Skip to main content

NVIDIA Corp (NQ: NVDA )

158.27 -4.43 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 207.96 210.88 202.37 209.13 18,788,616 +7.77(+3.86%)
Oct 30, 2018 185.05 201.76 184.12 201.36 20,327,378 +17.24(+9.36%)
Oct 29, 2018 202.34 202.48 174.59 184.12 19,095,034 -12.57(-6.39%)
Oct 26, 2018 196.71 203.19 191.56 196.69 16,754,712 -9.47(-4.59%)
Oct 25, 2018 193.89 208.06 192.12 206.16 23,972,570 +8.36(+4.23%)
Oct 24, 2018 217.74 219.60 197.25 197.80 22,252,934 -21.47(-9.79%)
Oct 23, 2018 218.65 222.38 214.96 219.28 15,765,983 -10.08(-4.39%)
Oct 22, 2018 229.41 233.42 225.24 229.35 9,293,456 +2.03(+0.89%)
Oct 19, 2018 239.81 240.59 225.86 227.32 15,464,910 -10.28(-4.32%)
Oct 18, 2018 243.88 245.41 235.18 237.60 13,202,645 -3.50(-1.45%)
Oct 17, 2018 246.34 247.87 239.14 241.10 8,304,248 -2.75(-1.13%)
Oct 16, 2018 238.00 244.29 236.02 243.85 10,283,200 +10.37(+4.44%)
Oct 15, 2018 244.02 244.02 233.44 233.48 11,327,159 -11.07(-4.53%)
Oct 12, 2018 243.53 247.53 237.72 244.55 15,329,519 +11.32(+4.85%)
Oct 11, 2018 240.22 245.56 232.37 233.23 18,262,580 -10.47(-4.30%)
Oct 10, 2018 259.15 260.99 243.62 243.71 17,240,742 -19.69(-7.48%)
Oct 09, 2018 262.80 266.59 260.68 263.40 6,891,116 -0.23(-0.09%)
Oct 08, 2018 264.35 268.97 257.98 263.63 10,295,926 -4.06(-1.52%)
Oct 05, 2018 276.05 278.54 265.38 267.68 10,752,509 -9.35(-3.38%)
Oct 04, 2018 282.97 283.94 273.95 277.04 9,857,098 -7.38(-2.59%)
Oct 03, 2018 286.99 287.28 280.25 284.42 8,077,733 +0.25(+0.09%)
Oct 02, 2018 285.93 290.40 283.28 284.17 9,671,418 -2.86(-1.00%)
Oct 01, 2018 281.87 289.70 280.32 287.03 15,669,343 +8.27(+2.97%)
Sep 28, 2018 270.53 279.64 269.41 278.75 17,879,078 +13.51(+5.09%)
Sep 27, 2018 266.18 267.03 263.98 265.24 5,402,306 +0.48(+0.18%)
Sep 26, 2018 266.44 268.06 264.13 264.77 6,765,865 -1.48(-0.56%)
Sep 25, 2018 266.21 267.25 262.77 266.25 7,063,452 +2.69(+1.02%)
Sep 24, 2018 260.09 263.70 256.59 263.56 7,405,239 +2.23(+0.85%)
Sep 21, 2018 264.61 266.43 260.00 261.33 10,966,535 -2.81(-1.06%)
Sep 20, 2018 264.90 266.59 261.97 264.13 10,849,222 -5.65(-2.10%)
Sep 19, 2018 268.09 270.50 266.09 269.79 5,663,548 +0.95(+0.35%)
Sep 18, 2018 271.88 276.00 268.57 268.83 7,546,130 -2.89(-1.06%)
Sep 17, 2018 273.18 275.14 270.95 271.72 5,172,696 -2.48(-0.90%)
Sep 14, 2018 272.77 276.85 271.29 274.20 9,751,941 +5.05(+1.88%)
Sep 13, 2018 268.68 272.78 267.98 269.15 7,688,388 +3.12(+1.17%)
Sep 12, 2018 269.00 269.79 259.81 266.04 10,559,899 -4.56(-1.69%)
Sep 11, 2018 270.66 274.17 269.83 270.60 6,124,468 -1.91(-0.70%)
Sep 10, 2018 270.57 273.70 268.81 272.51 5,547,435 +2.85(+1.06%)
Sep 07, 2018 266.83 274.70 265.04 269.67 7,445,440 -0.85(-0.32%)
Sep 06, 2018 275.52 275.62 269.20 270.52 8,133,715 -5.65(-2.05%)
Sep 05, 2018 280.71 282.13 272.93 276.18 9,906,479 -5.24(-1.86%)
Sep 04, 2018 277.89 282.92 276.75 281.41 9,872,140 +3.00(+1.08%)
Aug 31, 2018 278.42 278.42 278.42 0 +2.85(+1.03%)
Aug 30, 2018 274.99 279.45 274.09 275.57 8,722,018 -0.67(-0.24%)
Aug 29, 2018 271.71 277.25 270.88 276.24 10,583,763 +4.23(+1.55%)
Aug 28, 2018 273.29 274.20 267.21 272.02 11,973,744 -1.51(-0.55%)
Aug 27, 2018 271.07 276.50 269.80 273.52 12,744,468 +3.65(+1.35%)
Aug 24, 2018 264.88 270.46 264.70 269.88 13,403,052 +5.33(+2.02%)
Aug 23, 2018 259.01 267.16 258.46 264.54 18,164,042 +3.99(+1.53%)
Aug 22, 2018 249.83 260.76 249.69 260.56 18,895,978 +9.42(+3.75%)
Aug 21, 2018 246.36 251.32 245.57 251.14 16,963,038 +5.43(+2.21%)
Aug 20, 2018 241.09 251.02 236.66 245.71 21,537,858 +2.99(+1.23%)
Aug 17, 2018 250.76 250.79 241.63 242.71 28,827,702 -12.51(-4.90%)
Aug 16, 2018 259.65 259.75 252.81 255.22 20,113,646 -1.63(-0.63%)
Aug 15, 2018 260.01 261.37 253.70 256.85 14,895,398 -2.33(-0.90%)
Aug 14, 2018 258.14 259.75 254.81 259.18 11,725,944 +5.26(+2.07%)
Aug 13, 2018 252.94 258.75 252.88 253.92 9,442,691 +1.32(+0.52%)
Aug 10, 2018 250.97 253.90 250.53 252.60 6,471,294 -1.66(-0.65%)
Aug 09, 2018 256.91 257.02 253.94 254.25 5,147,686 -1.94(-0.76%)
Aug 08, 2018 254.79 258.00 253.39 256.20 6,603,030 +1.46(+0.57%)
Aug 07, 2018 253.80 255.48 252.73 254.74 6,506,156 +2.90(+1.15%)
Aug 06, 2018 249.43 251.98 247.56 251.84 5,230,671 +1.91(+0.77%)
Aug 03, 2018 249.44 250.88 248.77 249.93 5,403,706 +1.47(+0.59%)
Aug 02, 2018 241.49 248.62 239.13 248.46 6,791,665 +4.11(+1.68%)
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.