Skip to main content

NVIDIA Corp (NQ: NVDA )

179.44 -1.53 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 34.31 36.30 34.09 35.94 84,094,280 +1.59(+4.63%)
Jan 30, 2019 33.67 34.49 32.87 34.35 97,317,520 +1.45(+4.40%)
Jan 29, 2019 34.04 34.52 32.75 32.90 113,411,864 -1.60(-4.64%)
Jan 28, 2019 34.14 35.41 32.75 34.50 250,973,440 -5.54(-13.82%)
Jan 25, 2019 38.86 40.22 37.83 40.04 115,522,000 +0.58(+1.46%)
Jan 24, 2019 38.17 39.64 38.13 39.46 70,762,736 +2.14(+5.73%)
Jan 23, 2019 37.75 38.65 37.01 37.32 58,846,776 +0.13(+0.35%)
Jan 22, 2019 38.93 39.05 36.89 37.19 66,091,004 -2.04(-5.20%)
Jan 18, 2019 38.43 39.49 37.91 39.23 65,133,600 +1.30(+3.43%)
Jan 17, 2019 36.88 38.33 36.60 37.93 49,236,884 +0.72(+1.93%)
Jan 16, 2019 37.74 38.08 37.16 37.21 46,935,604 -0.26(-0.69%)
Jan 15, 2019 37.94 38.34 37.28 37.47 61,632,972 -0.14(-0.38%)
Jan 14, 2019 36.68 37.87 36.44 37.61 72,951,040 +0.40(+1.08%)
Jan 11, 2019 36.08 37.44 35.80 37.21 87,476,000 +0.90(+2.48%)
Jan 10, 2019 35.45 36.40 34.84 36.31 52,251,328 +0.66(+1.86%)
Jan 09, 2019 35.48 36.12 34.97 35.65 61,582,640 +0.69(+1.97%)
Jan 08, 2019 36.67 36.70 34.23 34.96 78,355,408 -0.89(-2.49%)
Jan 07, 2019 34.62 36.22 34.11 35.85 70,744,600 +1.80(+5.29%)
Jan 04, 2019 32.73 34.43 32.42 34.05 58,561,600 +2.05(+6.41%)
Jan 03, 2019 33.45 33.79 31.92 32.00 70,440,224 -2.06(-6.04%)
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.