NVIDIA Corp (NQ: NVDA )

530.45 USD +1.06 (+0.20%)
Official Closing Price Updated: 4:58 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 242.44 272.46 241.79 270.07 28,366,800 +17.47(+6.92%)
Feb 27, 2020 254.90 267.00 248.89 252.60 22,591,094 -15.05(-5.62%)
Feb 26, 2020 262.06 275.45 262.00 267.65 18,693,183 +5.60(+2.14%)
Feb 25, 2020 276.30 278.79 257.96 262.05 26,332,029 -11.23(-4.11%)
Feb 24, 2020 270.19 281.87 268.00 273.28 21,266,319 -20.79(-7.07%)
Feb 21, 2020 304.19 305.20 290.66 294.07 19,232,300 -14.63(-4.74%)
Feb 20, 2020 312.77 316.32 296.35 308.70 20,218,137 -6.00(-1.91%)
Feb 19, 2020 301.49 315.41 301.49 314.70 17,298,671 +18.13(+6.11%)
Feb 18, 2020 285.64 297.31 284.86 296.57 15,507,295 +6.78(+2.34%)
Feb 14, 2020 287.26 294.97 286.00 289.79 26,048,000 +19.01(+7.02%)
Feb 13, 2020 270.21 273.48 269.11 270.78 12,879,907 -1.76(-0.65%)
Feb 12, 2020 270.01 272.80 268.45 272.54 9,290,709 +4.65(+1.74%)
Feb 11, 2020 267.32 272.50 264.83 267.89 15,930,384 +4.92(+1.87%)
Feb 10, 2020 252.50 263.00 252.30 262.97 13,217,603 +11.38(+4.52%)
Feb 07, 2020 252.64 253.53 250.57 251.59 4,743,800 -2.65(-1.04%)
Feb 06, 2020 252.14 254.25 248.88 254.24 5,446,836 +3.48(+1.39%)
Feb 05, 2020 251.99 252.40 247.41 250.76 5,200,869 +3.63(+1.47%)
Feb 04, 2020 246.03 247.90 244.02 247.13 6,778,315 +6.80(+2.83%)
Feb 03, 2020 235.70 241.11 235.45 240.33 6,389,194 +3.90(+1.65%)
Jan 31, 2020 243.97 244.45 234.75 236.43 9,260,400 -9.38(-3.82%)
Jan 30, 2020 241.61 246.35 239.40 245.81 7,254,133 +0.12(+0.05%)
Jan 29, 2020 247.39 248.84 243.94 245.69 6,470,723 -2.28(-0.92%)
Jan 28, 2020 242.85 249.27 240.71 247.97 7,756,256 +7.97(+3.32%)
Jan 27, 2020 238.24 242.25 232.23 240.00 11,745,678 -10.48(-4.18%)
Jan 24, 2020 257.50 259.50 248.30 250.48 9,337,800 -2.38(-0.94%)
Jan 23, 2020 251.72 253.20 248.15 252.86 6,094,874 +2.81(+1.12%)
Jan 22, 2020 249.76 253.59 249.00 250.05 5,974,871 +2.11(+0.85%)
Jan 21, 2020 247.80 249.29 246.57 247.94 5,447,063 -1.34(-0.54%)
Jan 17, 2020 249.70 250.00 247.37 249.28 6,344,700 +0.35(+0.14%)
Jan 16, 2020 247.72 249.17 246.77 248.93 7,097,289 +3.36(+1.37%)
Jan 15, 2020 247.79 248.69 244.53 245.57 6,572,238 -1.71(-0.69%)
Jan 14, 2020 250.26 251.28 246.75 247.28 8,977,226 -4.70(-1.87%)
Jan 13, 2020 247.66 252.99 246.75 251.98 7,996,027 +7.66(+3.14%)
Jan 10, 2020 247.33 248.55 243.75 244.32 7,911,500 +1.30(+0.53%)
Jan 09, 2020 243.85 245.93 240.85 243.02 6,377,836 +2.64(+1.10%)
Jan 08, 2020 239.76 242.04 238.15 240.38 6,927,794 +0.45(+0.19%)
Jan 07, 2020 238.20 241.77 236.39 239.93 7,872,719 +2.89(+1.22%)
Jan 06, 2020 232.32 237.27 231.27 237.04 6,565,823 +0.97(+0.41%)
Jan 03, 2020 235.10 237.83 234.10 236.07 5,144,300 -3.84(-1.60%)
Jan 02, 2020 238.75 239.91 236.72 239.91 5,938,377 +4.61(+1.96%)
Dec 31, 2019 230.90 235.68 230.13 235.30 5,780,200 +2.98(+1.28%)
Dec 30, 2019 235.99 236.20 231.06 232.32 6,451,476 -4.55(-1.92%)
Dec 27, 2019 239.80 240.34 235.81 236.87 6,370,200 -2.32(-0.97%)
Dec 26, 2019 238.76 240.32 238.00 239.19 4,571,260 +0.57(+0.24%)
Dec 24, 2019 238.20 239.31 236.82 238.62 3,471,500 -0.20(-0.08%)
Dec 23, 2019 240.52 241.81 238.39 238.82 8,877,178 -0.55(-0.23%)
Dec 20, 2019 238.13 240.39 237.35 239.37 15,084,600 +3.91(+1.66%)
Dec 19, 2019 230.90 236.00 230.70 235.46 11,133,970 +5.95(+2.59%)
Dec 18, 2019 229.69 231.94 229.35 229.51 8,589,459 +1.22(+0.53%)
Dec 17, 2019 225.90 229.20 225.52 228.29 8,029,928 +3.14(+1.39%)
Dec 16, 2019 225.90 228.06 224.77 225.15 8,024,372 +1.16(+0.52%)
Dec 13, 2019 224.19 228.98 221.82 223.99 11,374,100 -0.08(-0.04%)
Dec 12, 2019 216.18 224.80 215.82 224.07 10,109,903 +6.73(+3.10%)
Dec 11, 2019 214.40 217.56 214.30 217.34 5,845,178 +3.36(+1.57%)
Dec 10, 2019 213.38 216.06 211.26 213.98 6,409,688 +1.81(+0.85%)
Dec 09, 2019 211.25 214.37 210.90 212.17 5,296,971 +0.00(+0.00%)
Dec 06, 2019 211.52 213.49 211.12 212.17 5,810,400 +3.43(+1.64%)
Dec 05, 2019 210.30 210.93 207.51 208.74 4,622,112 -0.68(-0.32%)
Dec 04, 2019 211.02 211.92 208.27 209.42 6,835,585 +1.76(+0.85%)
Dec 03, 2019 201.87 207.82 200.37 207.66 11,839,481 -1.59(-0.76%)
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.