NVIDIA Corp (NQ: NVDA )

546.61 USD -3.73 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 137.26 145.19 136.38 143.75 21,023,570 +6.36(+4.63%)
Jan 30, 2019 134.67 137.97 131.46 137.39 24,329,379 +5.79(+4.40%)
Jan 29, 2019 136.15 138.10 131.01 131.60 28,352,966 -6.41(-4.64%)
Jan 28, 2019 136.55 141.64 131.00 138.01 62,743,362 -22.14(-13.82%)
Jan 25, 2019 155.44 160.88 151.30 160.15 28,880,500 +2.31(+1.46%)
Jan 24, 2019 152.70 158.55 152.51 157.84 17,690,684 +8.55(+5.73%)
Jan 23, 2019 151.00 154.58 148.03 149.29 14,711,694 +0.52(+0.35%)
Jan 22, 2019 155.71 156.18 147.55 148.77 16,522,751 -8.16(-5.20%)
Jan 18, 2019 153.73 157.98 151.65 156.93 16,283,400 +5.21(+3.43%)
Jan 17, 2019 147.51 153.33 146.41 151.72 12,309,221 +2.88(+1.93%)
Jan 16, 2019 150.97 152.30 148.62 148.84 11,733,901 -1.03(-0.69%)
Jan 15, 2019 151.76 153.35 149.13 149.87 15,408,243 -0.57(-0.38%)
Jan 14, 2019 146.72 151.46 145.77 150.44 18,237,761 +1.61(+1.08%)
Jan 11, 2019 144.33 149.75 143.21 148.83 21,869,000 +3.60(+2.48%)
Jan 10, 2019 141.80 145.58 139.36 145.23 13,062,832 +2.65(+1.86%)
Jan 09, 2019 141.90 144.49 139.86 142.58 15,395,660 +2.75(+1.97%)
Jan 08, 2019 146.69 146.78 136.90 139.83 19,588,851 -3.57(-2.49%)
Jan 07, 2019 138.50 144.89 136.43 143.40 17,686,150 +7.21(+5.29%)
Jan 04, 2019 130.94 137.73 129.70 136.19 14,640,400 +8.20(+6.41%)
Jan 03, 2019 133.79 135.16 127.69 127.99 17,610,055 -8.23(-6.04%)
Jan 02, 2019 130.64 138.48 130.05 136.22 12,668,190 +2.72(+2.04%)
Dec 31, 2018 135.40 136.71 132.26 133.50 11,628,500 -0.15(-0.11%)
Dec 28, 2018 132.00 137.39 130.31 133.65 15,712,300 +2.48(+1.89%)
Dec 27, 2018 130.99 132.38 125.18 131.17 15,913,185 -1.93(-1.45%)
Dec 26, 2018 128.94 133.14 124.46 133.10 17,353,042 +6.02(+4.74%)
Dec 24, 2018 126.49 129.98 124.50 127.08 11,595,900 -2.49(-1.92%)
Dec 21, 2018 136.17 137.50 128.46 129.57 21,593,500 -5.53(-4.09%)
Dec 20, 2018 138.17 141.80 132.69 135.10 18,720,323 -3.41(-2.46%)
Dec 19, 2018 145.58 147.74 136.43 138.51 18,613,905 -8.43(-5.74%)
Dec 18, 2018 145.35 150.33 144.25 146.94 14,087,798 +3.36(+2.34%)
Dec 17, 2018 145.24 148.15 141.24 143.58 16,559,761 -2.87(-1.96%)
Dec 14, 2018 147.21 150.59 145.50 146.45 11,795,500 -2.44(-1.64%)
Dec 13, 2018 150.79 153.38 147.44 148.89 11,774,987 -0.01(-0.01%)
Dec 12, 2018 148.42 152.78 144.82 148.90 16,341,048 +0.71(+0.48%)
Dec 11, 2018 155.56 155.89 145.00 148.19 16,772,308 -3.67(-2.42%)
Dec 10, 2018 145.80 152.86 145.65 151.86 15,715,311 +4.25(+2.88%)
Dec 07, 2018 158.46 158.87 145.62 147.61 17,041,900 -10.68(-6.75%)
Dec 06, 2018 151.44 158.49 150.81 158.29 17,271,909 +1.18(+0.75%)
Dec 04, 2018 168.24 168.44 156.50 157.11 20,302,700 -12.93(-7.60%)
Dec 03, 2018 172.60 174.68 167.34 170.04 22,246,288 +6.61(+4.04%)
Nov 30, 2018 157.75 163.86 155.72 163.43 18,239,100 +6.07(+3.86%)
Nov 29, 2018 160.00 161.50 156.14 157.36 13,617,635 -2.71(-1.69%)
Nov 28, 2018 158.48 160.28 153.13 160.07 20,085,225 +6.34(+4.12%)
Nov 27, 2018 152.00 157.01 150.55 153.73 18,420,879 +0.68(+0.44%)
Nov 26, 2018 149.89 153.47 146.56 153.05 20,332,420 +8.05(+5.55%)
Nov 23, 2018 143.31 149.59 142.79 145.00 10,299,200 +0.29(+0.20%)
Nov 21, 2018 144.71 144.71 144.71 0 -4.37(-2.93%)
Nov 20, 2018 134.06 154.26 133.31 149.08 42,249,328 +4.38(+3.03%)
Nov 19, 2018 161.79 161.82 144.63 144.70 42,357,493 -19.73(-12.00%)
Nov 16, 2018 163.32 170.66 161.61 164.43 49,087,900 -37.96(-18.76%)
Nov 15, 2018 196.95 205.30 195.50 202.39 19,962,681 +5.20(+2.64%)
Nov 14, 2018 206.30 206.88 192.83 197.19 13,128,009 -2.12(-1.06%)
Nov 13, 2018 193.49 204.21 193.24 199.31 16,062,917 +9.77(+5.15%)
Nov 12, 2018 201.98 202.87 188.66 189.54 15,394,444 -16.13(-7.84%)
Nov 09, 2018 202.40 209.32 201.04 205.67 10,331,000 -0.32(-0.16%)
Nov 08, 2018 211.40 211.43 203.83 205.99 12,765,102 -7.80(-3.65%)
Nov 07, 2018 213.75 217.41 211.18 213.79 12,077,397 +2.73(+1.29%)
Nov 06, 2018 211.45 214.85 209.56 211.06 7,465,712 -0.71(-0.34%)
Nov 05, 2018 214.39 215.33 205.28 211.77 9,475,387 -3.15(-1.47%)
Nov 02, 2018 217.73 222.00 210.21 214.92 11,324,000 -3.19(-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.