Skip to main content

NVIDIA Corp (NQ: NVDA )

205.06 +7.04 (+3.56%)
Streaming Delayed Price Updated: 3:32 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2018 236.11 244.41 235.66 238.07 13,042,911 -5.25(-2.16%)
Jan 31, 2018 243.29 246.74 241.98 243.32 12,072,150 +3.05(+1.27%)
Jan 30, 2018 238.68 242.99 236.00 240.27 14,388,705 -4.09(-1.67%)
Jan 29, 2018 240.29 245.61 238.18 244.36 11,480,838 +3.49(+1.45%)
Jan 26, 2018 235.72 240.88 235.20 240.88 13,040,402 +6.91(+2.95%)
Jan 25, 2018 235.60 237.32 233.37 233.97 10,334,492 +0.55(+0.23%)
Jan 24, 2018 236.63 238.07 231.19 233.42 14,658,327 -3.08(-1.30%)
Jan 23, 2018 233.47 237.39 232.73 236.50 11,986,027 +5.17(+2.23%)
Jan 22, 2018 228.10 231.40 225.80 231.33 13,898,840 +3.54(+1.56%)
Jan 19, 2018 225.79 228.76 224.71 227.79 15,389,733 +5.61(+2.53%)
Jan 18, 2018 221.68 224.35 220.43 222.18 10,295,265 -0.28(-0.12%)
Jan 17, 2018 218.47 222.85 214.71 222.45 13,576,947 +4.56(+2.09%)
Jan 16, 2018 221.79 225.22 214.50 217.89 17,445,542 -2.84(-1.29%)
Jan 12, 2018 220.73 220.73 220.73 0 -1.09(-0.49%)
Jan 11, 2018 222.73 223.99 220.96 221.82 10,240,002 +0.40(+0.18%)
Jan 10, 2018 221.56 221.42 14,696,018 +1.72(+0.78%)
Jan 09, 2018 219.98 221.56 216.43 219.70 12,540,680 -0.06(-0.03%)
Jan 08, 2018 218.18 222.73 216.38 219.76 22,205,516 +6.53(+3.06%)
Jan 05, 2018 212.03 214.71 208.95 213.23 14,650,897 +1.79(+0.85%)
Jan 04, 2018 213.58 215.85 210.54 211.44 14,708,511 +1.11(+0.53%)
Jan 03, 2018 202.04 211.54 201.69 210.33 23,007,142 +12.99(+6.58%)
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.