Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.