Skip to main content

NVIDIA Corp (NQ: NVDA )

115.58 -0.01 (-0.01%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 5.672 5.722 5.600 5.620 327,888,672 -0.04(-0.63%)
Apr 27, 2018 5.735 5.755 5.613 5.656 401,034,848 +0.03(+0.49%)
Apr 26, 2018 5.577 5.636 5.511 5.628 374,633,568 +0.21(+3.95%)
Apr 25, 2018 5.497 5.537 5.255 5.414 588,238,464 -0.11(-2.05%)
Apr 24, 2018 5.620 5.717 5.461 5.527 414,606,016 -0.07(-1.20%)
Apr 23, 2018 5.733 5.785 5.568 5.594 427,517,024 -0.12(-2.11%)
Apr 20, 2018 5.715 5.800 5.684 5.715 386,376,928 -0.01(-0.14%)
Apr 19, 2018 5.791 5.825 5.667 5.723 471,960,416 -0.18(-3.10%)
Apr 18, 2018 5.885 5.978 5.817 5.907 391,158,848 -0.03(-0.49%)
Apr 17, 2018 5.837 5.957 5.781 5.936 447,248,928 +0.15(+2.61%)
Apr 16, 2018 5.792 5.818 5.689 5.785 350,623,872 -0.00(-0.00%)
Apr 13, 2018 5.927 5.935 5.736 5.785 503,267,872 -0.08(-1.32%)
Apr 12, 2018 5.747 5.880 5.703 5.862 593,036,928 +0.21(+3.70%)
Apr 11, 2018 5.680 5.722 5.620 5.653 460,062,592 -0.04(-0.73%)
Apr 10, 2018 5.615 5.722 5.558 5.695 763,776,256 +0.31(+5.80%)
Apr 09, 2018 5.418 5.547 5.363 5.383 498,985,280 +0.03(+0.54%)
Apr 06, 2018 5.428 5.537 5.324 5.354 663,294,848 -0.18(-3.22%)
Apr 05, 2018 5.712 5.726 5.460 5.532 697,821,632 -0.12(-2.15%)
Apr 04, 2018 5.373 5.664 5.348 5.653 788,651,776 +0.02(+0.39%)
Apr 03, 2018 5.692 5.756 5.531 5.631 667,164,608 +0.11(+1.95%)
Apr 02, 2018 5.716 5.864 5.435 5.524 922,143,744 -0.26(-4.55%)
Mar 29, 2018 5.787 5.787 5.787 0 +0.26(+4.63%)
Mar 28, 2018 5.601 5.732 5.423 5.531 945,974,400 -0.10(-1.85%)
Mar 27, 2018 6.191 6.247 5.494 5.635 1,408,774,144 -0.47(-7.76%)
Mar 26, 2018 5.947 6.110 5.895 6.109 611,438,592 +0.29(+4.94%)
Mar 23, 2018 6.057 6.060 5.810 5.822 735,957,952 -0.22(-3.67%)
Mar 22, 2018 6.147 6.194 6.006 6.043 550,776,448 -0.17(-2.70%)
Mar 21, 2018 6.230 6.297 6.180 6.211 438,527,136 -0.03(-0.41%)
Mar 20, 2018 6.025 6.276 6.025 6.237 554,560,768 +0.21(+3.56%)
Mar 19, 2018 6.202 6.230 5.922 6.022 713,906,496 -0.24(-3.78%)
Mar 16, 2018 6.247 6.277 6.209 6.259 399,641,664 +0.03(+0.46%)
Mar 15, 2018 6.229 6.313 6.188 6.231 402,056,576 +0.01(+0.24%)
Mar 14, 2018 6.233 6.261 6.153 6.216 505,152,832 +0.03(+0.42%)
Mar 13, 2018 6.284 6.360 6.148 6.190 619,847,488 -0.05(-0.82%)
Mar 12, 2018 6.172 6.322 6.164 6.241 605,058,240 +0.11(+1.81%)
Mar 09, 2018 6.075 6.143 6.058 6.130 505,759,264 +0.10(+1.72%)
Mar 08, 2018 6.071 6.071 5.982 6.027 410,307,488 -0.02(-0.27%)
Mar 07, 2018 6.096 6.043 581,186,560 -0.01(-0.13%)
Mar 06, 2018 5.975 6.071 5.931 6.051 632,550,400 +0.16(+2.76%)
Mar 05, 2018 5.860 5.929 5.735 5.889 620,149,440 -0.02(-0.38%)
Mar 02, 2018 5.694 5.917 5.544 5.911 913,849,024 +0.11(+1.86%)
Mar 01, 2018 6.045 6.099 5.701 5.803 1,040,209,728 -0.24(-4.05%)
Feb 28, 2018 6.160 6.200 6.035 6.047 522,014,688 -0.10(-1.65%)
Feb 27, 2018 6.135 6.220 6.125 6.149 454,914,944 -0.01(-0.21%)
Feb 26, 2018 6.192 6.197 6.099 6.162 467,521,408 +0.02(+0.26%)
Feb 23, 2018 6.111 6.145 6.060 6.145 415,492,096 +0.09(+1.56%)
Feb 22, 2018 5.985 6.051 533,851,840 +0.02(+0.27%)
Feb 21, 2018 6.289 6.296 6.031 6.035 891,634,816 -0.19(-3.04%)
Feb 20, 2018 6.116 6.294 6.112 6.224 685,892,608 +0.13(+2.15%)
Feb 16, 2018 6.093 6.093 6.093 0 -0.07(-1.08%)
Feb 15, 2018 6.117 6.206 6.077 6.160 698,524,480 +0.13(+2.10%)
Feb 14, 2018 5.772 6.062 5.764 6.033 744,388,992 +0.22(+3.78%)
Feb 13, 2018 5.860 5.813 625,189,120 +0.11(+2.02%)
Feb 12, 2018 5.881 5.884 5.623 5.698 1,092,778,240 -0.10(-1.75%)
Feb 09, 2018 5.953 5.969 5.435 5.799 1,675,402,112 +0.36(+6.69%)
Feb 08, 2018 5.844 5.875 5.435 5.435 1,122,757,760 -0.28(-4.93%)
Feb 07, 2018 5.737 5.871 5.665 5.717 802,432,512 +0.08(+1.43%)
Feb 06, 2018 5.108 5.640 5.098 5.637 1,112,423,296 +0.18(+3.31%)
Feb 05, 2018 5.672 5.828 5.124 5.456 1,161,521,152 -0.38(-6.49%)
Feb 02, 2018 5.922 5.946 5.776 5.835 718,805,120 -0.17(-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.