Skip to main content

NVIDIA Corp (NQ: NVDA )

117.96 +4.59 (+4.05%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 3.430 3.628 3.408 3.592 841,288,320 +0.16(+4.63%)
Jan 30, 2019 3.365 3.448 3.285 3.433 973,575,104 +0.14(+4.40%)
Jan 29, 2019 3.402 3.451 3.274 3.289 1,134,584,704 -0.16(-4.64%)
Jan 28, 2019 3.412 3.540 3.274 3.449 2,510,765,568 -0.55(-13.82%)
Jan 25, 2019 3.884 4.020 3.781 4.002 1,155,694,720 +0.06(+1.46%)
Jan 24, 2019 3.816 3.962 3.811 3.944 707,918,144 +0.21(+5.73%)
Jan 23, 2019 3.773 3.863 3.699 3.731 588,709,568 +0.01(+0.35%)
Jan 22, 2019 3.891 3.903 3.687 3.718 661,181,632 -0.20(-5.20%)
Jan 18, 2019 3.842 3.948 3.790 3.922 651,603,648 +0.13(+3.43%)
Jan 17, 2019 3.686 3.832 3.659 3.791 492,571,168 +0.07(+1.93%)
Jan 16, 2019 3.773 3.806 3.714 3.719 469,548,896 -0.03(-0.69%)
Jan 15, 2019 3.792 3.832 3.727 3.745 616,582,976 -0.01(-0.38%)
Jan 14, 2019 3.666 3.785 3.643 3.759 729,810,176 +0.04(+1.08%)
Jan 11, 2019 3.607 3.742 3.579 3.719 875,119,424 +0.09(+2.48%)
Jan 10, 2019 3.544 3.638 3.483 3.629 522,727,968 +0.07(+1.86%)
Jan 09, 2019 3.546 3.611 3.495 3.563 616,079,424 +0.07(+1.97%)
Jan 08, 2019 3.666 3.668 3.421 3.494 783,876,032 -0.09(-2.49%)
Jan 07, 2019 3.461 3.621 3.409 3.584 707,736,704 +0.18(+5.29%)
Jan 04, 2019 3.272 3.442 3.241 3.403 585,856,640 +0.20(+6.41%)
Jan 03, 2019 3.343 3.378 3.191 3.198 704,691,712 -0.21(-6.04%)
Jan 02, 2019 3.265 3.461 3.250 3.404 506,935,808 +0.07(+2.04%)
Dec 31, 2018 3.384 3.416 3.305 3.336 465,331,136 -0.00(-0.11%)
Dec 28, 2018 3.299 3.433 3.256 3.340 628,750,272 +0.06(+1.89%)
Dec 27, 2018 3.273 3.308 3.128 3.278 636,788,928 -0.05(-1.45%)
Dec 26, 2018 3.222 3.327 3.110 3.326 694,406,912 +0.15(+4.74%)
Dec 24, 2018 3.161 3.248 3.111 3.176 464,026,592 -0.06(-1.92%)
Dec 21, 2018 3.403 3.436 3.210 3.238 864,094,912 -0.14(-4.09%)
Dec 20, 2018 3.453 3.544 3.316 3.376 749,120,640 -0.09(-2.46%)
Dec 19, 2018 3.638 3.692 3.409 3.461 744,862,080 -0.21(-5.74%)
Dec 18, 2018 3.632 3.757 3.605 3.672 563,743,488 +0.08(+2.34%)
Dec 17, 2018 3.630 3.702 3.530 3.588 662,662,592 -0.07(-1.96%)
Dec 14, 2018 3.679 3.763 3.636 3.660 472,013,888 -0.06(-1.64%)
Dec 13, 2018 3.768 3.833 3.684 3.721 471,193,024 -0.00(-0.01%)
Dec 12, 2018 3.709 3.818 3.619 3.721 653,910,528 +0.02(+0.48%)
Dec 11, 2018 3.887 3.896 3.624 3.703 671,168,000 -0.09(-2.42%)
Dec 10, 2018 3.643 3.820 3.640 3.795 628,870,720 +0.11(+2.88%)
Dec 07, 2018 3.960 3.970 3.639 3.689 681,956,096 -0.27(-6.75%)
Dec 06, 2018 3.784 3.961 3.769 3.956 691,160,192 +0.03(+0.75%)
Dec 04, 2018 4.204 4.209 3.911 3.926 812,441,728 -0.32(-7.60%)
Dec 03, 2018 4.313 4.365 4.182 4.249 890,217,152 +0.17(+4.04%)
Nov 30, 2018 3.942 4.095 3.891 4.084 729,863,808 +0.15(+3.86%)
Nov 29, 2018 3.998 4.036 3.902 3.932 544,929,216 -0.07(-1.69%)
Nov 28, 2018 3.960 4.005 3.827 4.000 803,759,232 +0.16(+4.12%)
Nov 27, 2018 3.798 3.924 3.762 3.842 737,156,416 +0.02(+0.44%)
Nov 26, 2018 3.746 3.835 3.662 3.825 813,651,392 +0.20(+5.55%)
Nov 23, 2018 3.581 3.738 3.568 3.623 412,147,616 +0.01(+0.20%)
Nov 21, 2018 3.616 3.616 3.616 0 -0.11(-2.93%)
Nov 20, 2018 3.350 3.855 3.331 3.725 1,690,709,888 +0.11(+3.03%)
Nov 19, 2018 4.043 4.044 3.614 3.616 1,695,038,336 -0.49(-12.00%)
Nov 16, 2018 4.081 4.265 4.038 4.109 1,964,371,968 -0.95(-18.76%)
Nov 15, 2018 4.922 5.130 4.885 5.058 798,855,296 +0.13(+2.64%)
Nov 14, 2018 5.155 5.170 4.819 4.928 525,349,280 -0.05(-1.06%)
Nov 13, 2018 4.835 5.103 4.829 4.981 642,796,800 +0.24(+5.15%)
Nov 12, 2018 5.047 5.070 4.714 4.736 616,046,208 -0.40(-7.84%)
Nov 09, 2018 5.058 5.231 5.024 5.140 413,420,160 -0.01(-0.16%)
Nov 08, 2018 5.283 5.283 5.094 5.148 510,826,688 -0.19(-3.65%)
Nov 07, 2018 5.341 5.433 5.277 5.342 483,306,496 +0.07(+1.29%)
Nov 06, 2018 5.284 5.369 5.237 5.274 298,758,656 -0.02(-0.34%)
Nov 05, 2018 5.357 5.381 5.130 5.292 379,180,704 -0.08(-1.47%)
Nov 02, 2018 5.441 5.548 5.253 5.371 453,157,472 -0.08(-1.46%)
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.