Skip to main content

NVIDIA Corp (NQ: NVDA )

117.87 +4.50 (+3.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 6.097 6.109 5.867 5.909 370,530,880 -0.23(-3.82%)
Jan 30, 2020 6.038 6.157 5.983 6.143 290,255,296 +0.00(+0.05%)
Jan 29, 2020 6.183 6.219 6.097 6.140 258,909,184 -0.06(-0.92%)
Jan 28, 2020 6.069 6.230 6.016 6.197 310,346,464 +0.20(+3.32%)
Jan 27, 2020 5.954 6.054 5.804 5.998 469,972,800 -0.26(-4.18%)
Jan 24, 2020 6.436 6.485 6.206 6.260 373,627,840 -0.06(-0.94%)
Jan 23, 2020 6.291 6.328 6.202 6.320 243,870,560 +0.07(+1.12%)
Jan 22, 2020 6.242 6.338 6.223 6.249 239,068,960 +0.05(+0.85%)
Jan 21, 2020 6.193 6.230 6.162 6.197 217,950,080 -0.03(-0.54%)
Jan 17, 2020 6.241 6.248 6.182 6.230 253,866,704 +0.01(+0.14%)
Jan 16, 2020 6.191 6.227 6.167 6.221 283,979,584 +0.08(+1.37%)
Jan 15, 2020 6.193 6.215 6.111 6.137 262,971,040 -0.04(-0.69%)
Jan 14, 2020 6.255 6.280 6.167 6.180 359,200,384 -0.12(-1.87%)
Jan 13, 2020 6.190 6.323 6.167 6.298 319,940,256 +0.19(+3.14%)
Jan 10, 2020 6.181 6.212 6.092 6.106 316,558,144 +0.03(+0.53%)
Jan 09, 2020 6.094 6.146 6.019 6.074 255,192,544 +0.07(+1.10%)
Jan 08, 2020 5.992 6.049 5.952 6.008 277,197,696 +0.01(+0.19%)
Jan 07, 2020 5.953 6.042 5.908 5.996 315,006,400 +0.07(+1.22%)
Jan 06, 2020 5.806 5.930 5.780 5.924 262,714,368 +0.02(+0.41%)
Jan 03, 2020 5.876 5.944 5.851 5.900 205,835,808 -0.10(-1.60%)
Jan 02, 2020 5.967 5.996 5.916 5.996 237,608,736 +0.12(+1.96%)
Dec 31, 2019 5.771 5.890 5.751 5.881 231,279,696 +0.07(+1.28%)
Dec 30, 2019 5.898 5.903 5.775 5.806 258,139,072 -0.11(-1.92%)
Dec 27, 2019 5.993 6.007 5.893 5.920 254,887,008 -0.06(-0.97%)
Dec 26, 2019 5.967 6.006 5.948 5.978 182,907,104 +0.01(+0.24%)
Dec 24, 2019 5.953 5.981 5.919 5.964 138,903,056 -0.00(-0.08%)
Dec 23, 2019 6.011 6.043 5.958 5.969 355,197,248 -0.01(-0.23%)
Dec 20, 2019 5.951 6.008 5.932 5.982 603,571,136 +0.10(+1.66%)
Dec 19, 2019 5.771 5.898 5.766 5.885 445,496,896 +0.15(+2.59%)
Dec 18, 2019 5.740 5.797 5.732 5.736 343,684,896 +0.03(+0.53%)
Dec 17, 2019 5.646 5.728 5.636 5.705 321,296,736 +0.08(+1.39%)
Dec 16, 2019 5.646 5.700 5.618 5.627 321,074,400 +0.03(+0.52%)
Dec 13, 2019 5.603 5.723 5.544 5.598 455,105,088 -0.00(-0.04%)
Dec 12, 2019 5.403 5.618 5.394 5.600 404,521,536 +0.17(+3.10%)
Dec 11, 2019 5.358 5.437 5.356 5.432 233,879,616 +0.08(+1.57%)
Dec 10, 2019 5.333 5.400 5.280 5.348 256,467,024 +0.05(+0.85%)
Dec 09, 2019 5.280 5.358 5.271 5.303 211,944,544 +0.00(+0.00%)
Dec 06, 2019 5.286 5.336 5.276 5.303 232,488,080 +0.09(+1.64%)
Dec 05, 2019 5.256 5.272 5.186 5.217 184,941,808 -0.02(-0.32%)
Dec 04, 2019 5.274 5.296 5.205 5.234 273,508,192 +0.04(+0.85%)
Dec 03, 2019 5.045 5.194 5.008 5.190 473,726,112 -0.04(-0.76%)
Dec 02, 2019 5.410 5.423 5.214 5.230 372,217,504 -0.19(-3.46%)
Nov 29, 2019 5.423 5.452 5.393 5.417 141,599,904 -0.04(-0.69%)
Nov 27, 2019 5.465 5.500 5.428 5.454 216,495,120 +0.02(+0.36%)
Nov 26, 2019 5.511 5.515 5.417 5.435 385,379,712 -0.09(-1.70%)
Nov 25, 2019 5.399 5.533 5.386 5.528 506,660,000 +0.26(+4.89%)
Nov 22, 2019 5.276 5.322 5.247 5.271 224,169,632 +0.02(+0.34%)
Nov 21, 2019 5.273 5.329 5.231 5.253 288,137,056 -0.03(-0.47%)
Nov 20, 2019 5.175 5.362 5.162 5.278 472,742,656 +0.08(+1.53%)
Nov 19, 2019 5.274 5.298 5.140 5.198 414,687,136 -0.11(-2.02%)
Nov 18, 2019 5.096 5.332 5.093 5.305 574,779,776 +0.20(+3.96%)
Nov 15, 2019 5.241 5.293 5.014 5.103 1,054,562,432 -0.14(-2.67%)
Nov 14, 2019 5.222 5.245 5.161 5.243 518,550,944 +0.03(+0.58%)
Nov 13, 2019 5.207 5.235 5.146 5.213 301,245,440 -0.03(-0.50%)
Nov 12, 2019 5.241 5.295 5.206 5.239 283,596,608 +0.04(+0.69%)
Nov 11, 2019 5.192 5.226 5.105 5.203 243,536,032 +0.01(+0.19%)
Nov 08, 2019 5.190 5.225 5.152 5.193 189,466,240 -0.01(-0.27%)
Nov 07, 2019 5.276 5.291 5.162 5.207 279,973,312 +0.02(+0.34%)
Nov 06, 2019 5.214 5.240 5.101 5.189 268,884,800 -0.05(-0.94%)
Nov 05, 2019 5.261 5.287 5.190 5.239 300,751,712 -0.02(-0.42%)
Nov 04, 2019 5.145 5.273 5.121 5.261 375,636,640 +0.20(+3.90%)
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.