NVIDIA Corp (NQ: NVDA )

594.01 USD -20.41 (-3.32%)
Streaming Delayed Price Updated: 4:26 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

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.