Skip to main content

NVIDIA Corp (NQ: NVDA )

119.35 +5.98 (+5.27%)
Streaming Delayed Price Updated: 11:24 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 4.449 4.549 4.430 4.523 362,807,232 +0.04(+0.93%)
Apr 29, 2019 4.459 4.510 4.386 4.482 391,935,360 +0.03(+0.70%)
Apr 26, 2019 4.516 4.520 4.331 4.451 869,319,808 -0.22(-4.72%)
Apr 25, 2019 4.737 4.759 4.591 4.671 498,511,136 -0.11(-2.23%)
Apr 24, 2019 4.775 4.818 4.714 4.777 317,970,816 +0.01(+0.26%)
Apr 23, 2019 4.723 4.796 4.713 4.765 346,686,272 +0.05(+1.17%)
Apr 22, 2019 4.632 4.726 4.600 4.710 279,827,488 +0.05(+1.16%)
Apr 18, 2019 4.687 4.721 4.628 4.656 381,133,472 -0.02(-0.53%)
Apr 17, 2019 4.739 4.760 4.658 4.680 316,387,584 -0.02(-0.49%)
Apr 16, 2019 4.655 4.722 4.622 4.703 394,945,376 +0.09(+1.90%)
Apr 15, 2019 4.736 4.746 4.576 4.616 440,039,232 -0.13(-2.79%)
Apr 12, 2019 4.826 4.830 4.740 4.748 471,884,096 -0.04(-0.80%)
Apr 11, 2019 4.803 4.835 4.737 4.787 374,427,200 -0.01(-0.29%)
Apr 10, 2019 4.729 4.827 4.724 4.801 444,548,160 +0.07(+1.50%)
Apr 09, 2019 4.759 4.770 4.687 4.730 439,942,944 -0.06(-1.25%)
Apr 08, 2019 4.741 4.818 4.717 4.789 424,096,960 +0.02(+0.37%)
Apr 05, 2019 4.748 4.789 4.711 4.772 481,927,936 +0.07(+1.43%)
Apr 04, 2019 4.698 4.747 4.641 4.705 457,484,864 -0.01(-0.19%)
Apr 03, 2019 4.623 4.773 4.618 4.714 788,928,064 +0.14(+3.07%)
Apr 02, 2019 4.580 4.618 4.536 4.573 440,658,144 +0.02(+0.39%)
Apr 01, 2019 4.580 4.586 4.508 4.555 486,327,552 +0.07(+1.51%)
Mar 29, 2019 4.497 4.512 4.446 4.487 457,066,464 +0.05(+1.12%)
Mar 28, 2019 4.437 4.496 4.376 4.438 479,875,168 +0.03(+0.61%)
Mar 27, 2019 4.446 4.493 4.341 4.411 474,203,712 -0.01(-0.21%)
Mar 26, 2019 4.486 4.542 4.363 4.420 702,957,760 +0.08(+1.78%)
Mar 25, 2019 4.395 4.460 4.276 4.343 525,077,696 -0.09(-2.10%)
Mar 22, 2019 4.569 4.618 4.422 4.436 747,925,440 -0.16(-3.50%)
Mar 21, 2019 4.382 4.623 4.377 4.597 823,719,616 +0.24(+5.47%)
Mar 20, 2019 4.420 4.474 4.323 4.358 718,560,256 -0.03(-0.75%)
Mar 19, 2019 4.317 4.436 4.300 4.391 854,275,200 +0.17(+4.00%)
Mar 18, 2019 4.275 4.330 4.195 4.222 484,377,792 -0.02(-0.51%)
Mar 15, 2019 4.181 4.287 4.177 4.244 661,708,544 +0.11(+2.57%)
Mar 14, 2019 4.223 4.235 4.130 4.137 519,434,368 -0.08(-1.81%)
Mar 13, 2019 4.099 4.243 4.092 4.214 768,826,816 +0.15(+3.75%)
Mar 12, 2019 4.055 4.108 3.978 4.061 579,261,888 +0.03(+0.86%)
Mar 11, 2019 3.788 4.050 3.741 4.027 859,184,384 +0.26(+6.97%)
Mar 08, 2019 3.640 3.775 3.619 3.765 422,573,280 +0.03(+0.92%)
Mar 07, 2019 3.776 3.786 3.684 3.730 450,059,072 -0.07(-1.83%)
Mar 06, 2019 3.903 3.911 3.797 3.800 402,971,808 -0.11(-2.86%)
Mar 05, 2019 3.902 3.950 3.848 3.912 362,750,048 -0.01(-0.17%)
Mar 04, 2019 3.948 3.971 3.861 3.918 409,455,552 +0.01(+0.21%)
Mar 01, 2019 3.905 3.952 3.847 3.910 357,320,384 +0.05(+1.42%)
Feb 28, 2019 3.874 3.896 3.833 3.855 324,812,896 -0.03(-0.74%)
Feb 27, 2019 3.911 3.938 3.826 3.884 500,028,928 -0.04(-1.08%)
Feb 26, 2019 3.961 4.017 3.892 3.926 488,388,224 -0.04(-1.00%)
Feb 25, 2019 4.062 4.130 3.957 3.966 655,396,160 -0.01(-0.31%)
Feb 22, 2019 3.945 3.997 3.931 3.978 401,903,744 +0.09(+2.20%)
Feb 21, 2019 3.975 4.000 3.878 3.893 437,508,160 -0.07(-1.75%)
Feb 20, 2019 3.944 4.030 3.933 3.962 529,533,440 +0.05(+1.22%)
Feb 19, 2019 3.921 3.996 3.902 3.914 551,583,488 -0.02(-0.45%)
Feb 15, 2019 4.072 4.095 3.909 3.932 1,517,366,272 +0.07(+1.82%)
Feb 14, 2019 3.819 3.890 3.776 3.862 802,593,088 +0.04(+1.08%)
Feb 13, 2019 3.807 3.894 3.794 3.820 603,681,920 +0.04(+1.13%)
Feb 12, 2019 3.698 3.793 3.684 3.778 589,403,136 +0.12(+3.22%)
Feb 11, 2019 3.658 3.713 3.611 3.660 493,548,768 -0.04(-1.16%)
Feb 08, 2019 3.616 3.713 3.602 3.703 461,792,160 +0.02(+0.51%)
Feb 07, 2019 3.777 3.779 3.641 3.684 636,673,792 -0.14(-3.65%)
Feb 06, 2019 3.781 3.888 3.775 3.823 702,210,432 +0.08(+2.03%)
Feb 05, 2019 3.740 3.784 3.706 3.747 541,839,808 +0.02(+0.52%)
Feb 04, 2019 3.633 3.765 3.611 3.728 527,758,272 +0.11(+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.