Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

490.21 USD -4.60 (-0.93%)
Streaming Delayed Price Updated: 8:31 AM EST, Mar 5, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 178.03 182.03 177.26 181.00 9,066,719 +1.67(+0.93%)
Apr 29, 2019 178.41 180.45 175.50 179.33 9,794,644 +1.24(+0.70%)
Apr 26, 2019 180.71 180.89 173.30 178.09 21,724,700 -8.82(-4.72%)
Apr 25, 2019 189.55 190.45 183.70 186.91 12,458,022 -4.26(-2.23%)
Apr 24, 2019 191.09 192.81 188.64 191.17 7,946,236 +0.50(+0.26%)
Apr 23, 2019 189.00 191.93 188.61 190.67 8,663,849 +2.20(+1.17%)
Apr 22, 2019 185.35 189.10 184.08 188.47 6,993,017 +2.17(+1.16%)
Apr 18, 2019 187.56 188.93 185.18 186.30 9,524,700 -0.99(-0.53%)
Apr 17, 2019 189.62 190.46 186.39 187.29 7,906,671 -0.92(-0.49%)
Apr 16, 2019 186.28 188.97 184.96 188.21 9,869,866 +3.51(+1.90%)
Apr 15, 2019 189.50 189.90 183.10 184.70 10,996,782 -5.31(-2.79%)
Apr 12, 2019 193.10 193.26 189.66 190.01 11,792,600 -1.53(-0.80%)
Apr 11, 2019 192.20 193.47 189.55 191.54 9,357,107 -0.56(-0.29%)
Apr 10, 2019 189.23 193.14 189.05 192.10 11,109,462 +2.84(+1.50%)
Apr 09, 2019 190.44 190.89 187.56 189.26 10,994,376 -2.39(-1.25%)
Apr 08, 2019 189.72 192.80 188.75 191.65 10,598,377 +0.70(+0.37%)
Apr 05, 2019 190.00 191.65 188.53 190.95 12,043,600 +2.69(+1.43%)
Apr 04, 2019 188.00 189.97 185.73 188.26 11,432,756 -0.36(-0.19%)
Apr 03, 2019 185.00 191.00 184.80 188.62 19,715,674 +5.62(+3.07%)
Apr 02, 2019 183.25 184.79 181.52 183.00 11,012,249 +0.72(+0.39%)
Apr 01, 2019 183.26 183.50 180.37 182.28 12,153,548 +2.72(+1.51%)
Mar 29, 2019 179.94 180.54 177.91 179.56 11,422,300 +1.99(+1.12%)
Mar 28, 2019 177.55 179.90 175.11 177.57 11,992,300 +1.07(+0.61%)
Mar 27, 2019 177.90 179.77 173.70 176.50 11,850,568 -0.37(-0.21%)
Mar 26, 2019 179.49 181.75 174.60 176.87 17,567,235 +3.09(+1.78%)
Mar 25, 2019 175.86 178.45 171.11 173.78 13,121,932 -3.72(-2.10%)
Mar 22, 2019 182.84 184.80 176.94 177.50 18,691,000 -6.44(-3.50%)
Mar 21, 2019 175.33 185.00 175.13 183.94 20,585,130 +9.54(+5.47%)
Mar 20, 2019 176.88 179.03 173.00 174.40 17,957,150 -1.31(-0.75%)
Mar 19, 2019 172.76 177.50 172.08 175.71 21,348,729 +6.76(+4.00%)
Mar 18, 2019 171.08 173.25 167.86 168.95 12,104,823 -0.86(-0.51%)
Mar 15, 2019 167.30 171.53 167.16 169.81 16,536,400 +4.25(+2.57%)
Mar 14, 2019 168.99 169.47 165.25 165.56 12,980,903 -3.06(-1.81%)
Mar 13, 2019 164.03 169.80 163.73 168.62 19,213,334 +6.10(+3.75%)
Mar 12, 2019 162.26 164.39 159.19 162.52 14,476,020 +1.38(+0.86%)
Mar 11, 2019 151.59 162.06 149.69 161.14 21,471,411 +10.50(+6.97%)
Mar 08, 2019 145.66 151.07 144.80 150.64 10,560,300 +1.38(+0.92%)
Mar 07, 2019 151.10 151.49 147.40 149.26 11,247,182 -2.79(-1.83%)
Mar 06, 2019 156.16 156.50 151.94 152.05 10,070,450 -4.47(-2.86%)
Mar 05, 2019 156.15 158.06 153.96 156.52 9,065,290 -0.26(-0.17%)
Mar 04, 2019 158.00 158.92 154.50 156.78 10,232,482 +0.33(+0.21%)
Mar 01, 2019 156.27 158.15 153.92 156.45 8,929,600 +2.19(+1.42%)
Feb 28, 2019 155.00 155.90 153.36 154.26 8,117,223 -1.15(-0.74%)
Feb 27, 2019 156.52 157.59 153.11 155.41 12,495,630 -1.69(-1.08%)
Feb 26, 2019 158.50 160.76 155.75 157.10 12,204,731 -1.59(-1.00%)
Feb 25, 2019 162.56 165.28 158.34 158.69 16,378,228 -0.50(-0.31%)
Feb 22, 2019 157.86 159.95 157.31 159.19 10,043,500 +3.42(+2.20%)
Feb 21, 2019 159.06 160.05 155.18 155.77 10,933,247 -2.78(-1.75%)
Feb 20, 2019 157.82 161.26 157.37 158.55 13,232,942 +1.91(+1.22%)
Feb 19, 2019 156.91 159.89 156.14 156.64 13,783,969 -0.70(-0.44%)
Feb 15, 2019 162.95 163.87 156.42 157.34 37,918,700 +2.81(+1.82%)
Feb 14, 2019 152.84 155.66 151.10 154.53 20,056,653 +1.65(+1.08%)
Feb 13, 2019 152.36 155.83 151.81 152.88 15,085,898 +1.71(+1.13%)
Feb 12, 2019 148.00 151.80 147.42 151.17 14,729,074 +4.72(+3.22%)
Feb 11, 2019 146.39 148.58 144.50 146.45 12,333,692 -1.72(-1.16%)
Feb 08, 2019 144.71 148.60 144.13 148.17 11,540,100 +0.75(+0.51%)
Feb 07, 2019 151.13 151.22 145.69 147.42 15,910,359 -5.58(-3.65%)
Feb 06, 2019 151.29 155.60 151.07 153.00 17,548,107 +3.05(+2.03%)
Feb 05, 2019 149.66 151.43 148.30 149.95 13,540,476 +0.77(+0.52%)
Feb 04, 2019 145.37 150.68 144.48 149.18 13,188,581 +4.45(+3.07%)
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.