Skip to main content

NVIDIA Corp (NQ: NVDA )

168.09 -0.67 (-0.40%)
Streaming Delayed Price Updated: 12:21 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 154.02 154.92 152.39 153.29 8,168,706 -0.98(-0.64%)
Feb 27, 2019 155.37 156.44 151.99 154.27 12,587,844 -1.68(-1.08%)
Feb 26, 2019 157.34 159.58 154.61 155.95 12,294,798 -1.58(-1.00%)
Feb 25, 2019 161.37 164.07 157.18 157.53 16,499,095 -0.50(-0.31%)
Feb 22, 2019 156.70 158.78 156.16 158.02 10,117,618 +3.40(+2.20%)
Feb 21, 2019 157.90 158.88 154.04 154.63 11,013,931 -2.76(-1.75%)
Feb 20, 2019 156.66 160.08 156.22 157.39 13,330,597 +1.90(+1.22%)
Feb 19, 2019 155.76 158.72 155.00 155.49 13,885,691 -0.69(-0.44%)
Feb 15, 2019 161.76 162.67 155.27 156.19 38,198,528 +2.79(+1.82%)
Feb 14, 2019 151.72 154.52 149.99 153.40 20,204,664 +1.64(+1.08%)
Feb 13, 2019 151.24 154.69 150.70 151.76 15,197,228 +1.70(+1.13%)
Feb 12, 2019 146.92 150.69 146.34 150.06 14,837,770 +4.69(+3.22%)
Feb 11, 2019 145.32 147.49 143.44 145.38 12,424,711 -1.71(-1.16%)
Feb 08, 2019 143.65 147.51 143.07 147.09 11,625,263 +0.75(+0.51%)
Feb 07, 2019 150.02 150.11 144.62 146.34 16,027,773 -5.54(-3.65%)
Feb 06, 2019 150.18 154.46 149.96 151.88 17,677,608 +3.03(+2.03%)
Feb 05, 2019 148.56 150.32 147.21 148.85 13,640,401 +0.77(+0.52%)
Feb 04, 2019 144.31 149.58 143.42 148.09 13,285,909 +4.42(+3.07%)
Feb 01, 2019 143.44 145.72 141.54 143.67 15,741,416 +0.97(+0.68%)
Jan 31, 2019 136.25 144.13 135.38 142.70 21,178,718 +6.31(+4.63%)
Jan 30, 2019 133.68 136.96 130.50 136.38 24,508,924 +5.75(+4.40%)
Jan 29, 2019 135.15 137.09 130.05 130.64 28,562,202 -6.36(-4.64%)
Jan 28, 2019 135.55 140.60 130.04 137.00 63,206,388 -21.98(-13.82%)
Jan 25, 2019 154.30 159.70 150.19 158.98 29,093,630 +2.29(+1.46%)
Jan 24, 2019 151.58 157.39 151.39 156.68 17,821,236 +8.49(+5.73%)
Jan 23, 2019 149.89 153.45 146.95 148.20 14,820,262 +0.52(+0.35%)
Jan 22, 2019 154.57 155.04 146.47 147.68 16,644,684 -8.10(-5.20%)
Jan 18, 2019 152.60 156.82 150.54 155.78 16,403,567 +5.17(+3.43%)
Jan 17, 2019 146.43 152.21 145.34 150.61 12,400,059 +2.86(+1.94%)
Jan 16, 2019 149.86 151.18 147.53 147.75 11,820,494 -1.02(-0.69%)
Jan 15, 2019 150.65 152.23 148.04 148.77 15,521,951 -0.57(-0.38%)
Jan 14, 2019 145.65 150.35 144.70 149.34 18,372,350 +1.60(+1.08%)
Jan 11, 2019 143.27 148.65 142.16 147.74 22,030,386 +3.57(+2.48%)
Jan 10, 2019 140.76 144.51 138.34 144.17 13,159,232 +2.63(+1.86%)
Jan 09, 2019 140.86 143.43 138.84 141.54 15,509,276 +2.73(+1.97%)
Jan 08, 2019 145.62 145.71 135.90 138.81 19,733,412 -3.54(-2.49%)
Jan 07, 2019 137.49 143.83 135.43 142.35 17,816,668 +7.16(+5.29%)
Jan 04, 2019 129.98 136.72 128.75 135.19 14,748,442 +8.14(+6.41%)
Jan 03, 2019 132.81 134.17 126.75 127.05 17,740,014 -8.17(-6.04%)
Jan 02, 2019 129.68 137.47 129.10 135.22 12,761,678 +2.70(+2.04%)
Dec 31, 2018 134.41 135.71 131.29 132.52 11,714,315 -0.15(-0.11%)
Dec 28, 2018 131.03 136.38 129.35 132.67 15,828,252 +2.46(+1.89%)
Dec 27, 2018 130.03 131.41 124.26 130.21 16,030,620 -1.92(-1.45%)
Dec 26, 2018 128.00 132.16 123.55 132.12 17,481,102 +5.98(+4.74%)
Dec 24, 2018 125.56 129.03 123.59 126.15 11,681,474 -2.47(-1.92%)
Dec 21, 2018 135.17 136.49 127.52 128.62 21,752,854 -5.49(-4.09%)
Dec 20, 2018 137.16 140.76 131.72 134.11 18,858,474 -3.38(-2.46%)
Dec 19, 2018 144.51 146.66 135.43 137.50 18,751,270 -8.37(-5.74%)
Dec 18, 2018 144.28 149.23 143.19 145.86 14,191,762 +3.34(+2.34%)
Dec 17, 2018 144.18 147.06 140.21 142.53 16,681,967 -2.85(-1.96%)
Dec 14, 2018 146.13 149.49 144.43 145.38 11,882,547 -2.42(-1.64%)
Dec 13, 2018 149.69 152.26 146.36 147.80 11,861,883 -0.01(-0.01%)
Dec 12, 2018 147.33 151.66 143.76 147.81 16,461,640 +0.70(+0.48%)
Dec 11, 2018 154.42 154.75 143.94 147.10 16,896,082 -3.64(-2.42%)
Dec 10, 2018 144.73 151.74 144.58 150.75 15,831,285 +4.22(+2.88%)
Dec 07, 2018 157.30 157.71 144.55 146.53 17,167,664 -10.60(-6.75%)
Dec 06, 2018 150.33 157.33 149.71 157.13 17,399,370 +1.17(+0.75%)
Dec 04, 2018 167.01 167.21 155.35 155.96 20,452,528 -12.84(-7.60%)
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.