NVIDIA Corp (NQ: NVDA )

498.46 USD +3.65 (+0.74%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 157.75 163.86 155.72 163.43 18,239,100 +6.07(+3.86%)
Nov 29, 2018 160.00 161.50 156.14 157.36 13,617,635 -2.71(-1.69%)
Nov 28, 2018 158.48 160.28 153.13 160.07 20,085,225 +6.34(+4.12%)
Nov 27, 2018 152.00 157.01 150.55 153.73 18,420,879 +0.68(+0.44%)
Nov 26, 2018 149.89 153.47 146.56 153.05 20,332,420 +8.05(+5.55%)
Nov 23, 2018 143.31 149.59 142.79 145.00 10,299,200 +0.29(+0.20%)
Nov 21, 2018 144.71 144.71 144.71 0 -4.37(-2.93%)
Nov 20, 2018 134.06 154.26 133.31 149.08 42,249,328 +4.38(+3.03%)
Nov 19, 2018 161.79 161.82 144.63 144.70 42,357,493 -19.73(-12.00%)
Nov 16, 2018 163.32 170.66 161.61 164.43 49,087,900 -37.96(-18.76%)
Nov 15, 2018 196.95 205.30 195.50 202.39 19,962,681 +5.20(+2.64%)
Nov 14, 2018 206.30 206.88 192.83 197.19 13,128,009 -2.12(-1.06%)
Nov 13, 2018 193.49 204.21 193.24 199.31 16,062,917 +9.77(+5.15%)
Nov 12, 2018 201.98 202.87 188.66 189.54 15,394,444 -16.13(-7.84%)
Nov 09, 2018 202.40 209.32 201.04 205.67 10,331,000 -0.32(-0.16%)
Nov 08, 2018 211.40 211.43 203.83 205.99 12,765,102 -7.80(-3.65%)
Nov 07, 2018 213.75 217.41 211.18 213.79 12,077,397 +2.73(+1.29%)
Nov 06, 2018 211.45 214.85 209.56 211.06 7,465,712 -0.71(-0.34%)
Nov 05, 2018 214.39 215.33 205.28 211.77 9,475,387 -3.15(-1.47%)
Nov 02, 2018 217.73 222.00 210.21 214.92 11,324,000 -3.19(-1.46%)
Nov 01, 2018 212.30 218.49 207.19 218.11 14,147,708 +7.28(+3.45%)
Oct 31, 2018 209.65 212.59 204.01 210.83 18,637,102 +7.83(+3.86%)
Oct 30, 2018 186.55 203.40 185.62 203.00 20,163,455 +17.38(+9.36%)
Oct 29, 2018 203.99 204.13 176.01 185.62 18,941,050 -12.67(-6.39%)
Oct 26, 2018 198.31 204.84 193.12 198.29 16,619,600 -9.55(-4.59%)
Oct 25, 2018 195.47 209.75 193.68 207.84 23,779,254 +8.43(+4.23%)
Oct 24, 2018 219.51 221.39 198.85 199.41 22,073,483 -21.65(-9.79%)
Oct 23, 2018 220.43 224.19 216.71 221.06 15,638,845 -10.16(-4.39%)
Oct 22, 2018 231.28 235.32 227.07 231.22 9,218,513 +2.05(+0.89%)
Oct 19, 2018 241.76 242.55 227.70 229.17 15,340,200 -10.36(-4.33%)
Oct 18, 2018 245.86 247.41 237.09 239.53 13,096,178 -3.53(-1.45%)
Oct 17, 2018 248.34 249.88 241.08 243.06 8,237,282 -2.77(-1.13%)
Oct 16, 2018 239.93 246.28 237.94 245.83 10,200,275 +10.45(+4.44%)
Oct 15, 2018 246.00 246.00 235.34 235.38 11,235,816 -11.16(-4.53%)
Oct 12, 2018 245.51 249.54 239.65 246.54 15,205,900 +11.41(+4.85%)
Oct 11, 2018 242.17 247.56 234.26 235.13 18,115,308 -10.56(-4.30%)
Oct 10, 2018 261.26 263.11 245.60 245.69 17,101,711 -19.85(-7.48%)
Oct 09, 2018 264.94 268.76 262.80 265.54 6,835,546 -0.23(-0.09%)
Oct 08, 2018 266.50 271.16 260.08 265.77 10,212,899 -4.09(-1.52%)
Oct 05, 2018 278.29 280.80 267.54 269.86 10,665,800 -9.43(-3.38%)
Oct 04, 2018 285.27 286.25 276.18 279.29 9,777,609 -7.44(-2.59%)
Oct 03, 2018 289.32 289.62 282.53 286.73 8,012,594 +0.25(+0.09%)
Oct 02, 2018 288.25 292.76 285.58 286.48 9,593,427 -2.88(-1.00%)
Oct 01, 2018 284.16 292.06 282.60 289.36 15,542,984 +8.34(+2.97%)
Sep 28, 2018 272.73 281.92 271.60 281.02 17,734,900 +13.62(+5.09%)
Sep 27, 2018 268.34 269.20 266.13 267.40 5,358,742 +0.48(+0.18%)
Sep 26, 2018 268.61 270.24 266.28 266.92 6,711,305 -1.49(-0.56%)
Sep 25, 2018 268.37 269.42 264.91 268.41 7,006,492 +2.71(+1.02%)
Sep 24, 2018 262.20 265.84 258.68 265.70 7,345,523 +2.25(+0.85%)
Sep 21, 2018 266.76 268.60 262.11 263.45 10,878,100 -2.83(-1.06%)
Sep 20, 2018 267.05 268.76 264.10 266.28 10,761,733 -5.70(-2.10%)
Sep 19, 2018 270.27 272.70 268.25 271.98 5,617,877 +0.96(+0.35%)
Sep 18, 2018 274.09 278.24 270.75 271.02 7,485,278 -2.91(-1.06%)
Sep 17, 2018 275.40 277.38 273.15 273.93 5,130,983 -2.50(-0.90%)
Sep 14, 2018 274.99 279.10 273.50 276.43 9,673,300 +5.09(+1.88%)
Sep 13, 2018 270.86 275.00 270.16 271.34 7,626,388 +3.14(+1.17%)
Sep 12, 2018 271.19 271.98 261.92 268.20 10,474,743 -4.60(-1.69%)
Sep 11, 2018 272.86 276.40 272.02 272.80 6,075,080 -1.93(-0.70%)
Sep 10, 2018 272.77 275.93 271.00 274.73 5,502,700 +2.87(+1.06%)
Sep 07, 2018 269.00 276.93 267.19 271.86 7,385,400 -0.86(-0.32%)
Sep 06, 2018 277.76 277.86 271.39 272.72 8,068,124 -5.70(-2.05%)
Sep 05, 2018 282.99 284.42 275.15 278.42 9,826,592 -5.28(-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.