NVIDIA Corp (NQ: NVDA )

228.40 USD +8.96 (+4.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 60.99 61.11 58.69 59.11 37,041,600 -2.35(-3.82%)
Jan 30, 2020 60.40 61.59 59.85 61.45 29,016,532 +0.03(+0.05%)
Jan 29, 2020 61.85 62.21 60.99 61.42 25,882,892 -0.57(-0.92%)
Jan 28, 2020 60.71 62.32 60.18 61.99 31,025,024 +1.99(+3.32%)
Jan 27, 2020 59.56 60.56 58.06 60.00 46,982,712 -2.62(-4.18%)
Jan 24, 2020 64.38 64.88 62.08 62.62 37,351,200 -0.60(-0.94%)
Jan 23, 2020 62.93 63.30 62.04 63.22 24,379,496 +0.70(+1.12%)
Jan 22, 2020 62.44 63.40 62.25 62.51 23,899,484 +0.53(+0.85%)
Jan 21, 2020 61.95 62.32 61.64 61.99 21,788,252 -0.33(-0.54%)
Jan 17, 2020 62.42 62.50 61.84 62.32 25,378,800 +0.09(+0.14%)
Jan 16, 2020 61.93 62.29 61.69 62.23 28,389,156 +0.84(+1.37%)
Jan 15, 2020 61.95 62.17 61.13 61.39 26,288,952 -0.43(-0.69%)
Jan 14, 2020 62.56 62.82 61.69 61.82 35,908,904 -1.17(-1.87%)
Jan 13, 2020 61.92 63.25 61.69 62.99 31,984,108 +1.91(+3.14%)
Jan 10, 2020 61.83 62.14 60.94 61.08 31,646,000 +0.33(+0.53%)
Jan 09, 2020 60.96 61.48 60.21 60.76 25,511,344 +0.66(+1.10%)
Jan 08, 2020 59.94 60.51 59.54 60.10 27,711,176 +0.11(+0.19%)
Jan 07, 2020 59.55 60.44 59.10 59.98 31,490,876 +0.72(+1.22%)
Jan 06, 2020 58.08 59.32 57.82 59.26 26,263,292 +0.24(+0.41%)
Jan 03, 2020 58.78 59.46 58.53 59.02 20,577,200 -0.96(-1.60%)
Jan 02, 2020 59.69 59.98 59.18 59.98 23,753,508 +1.15(+1.96%)
Dec 31, 2019 57.72 58.92 57.53 58.83 23,120,800 +0.74(+1.28%)
Dec 30, 2019 59.00 59.05 57.76 58.08 25,805,904 -1.14(-1.92%)
Dec 27, 2019 59.95 60.08 58.95 59.22 25,480,800 -0.58(-0.97%)
Dec 26, 2019 59.69 60.08 59.50 59.80 18,285,040 +0.14(+0.24%)
Dec 24, 2019 59.55 59.83 59.21 59.65 13,886,000 -0.05(-0.08%)
Dec 23, 2019 60.13 60.45 59.60 59.71 35,508,712 -0.14(-0.23%)
Dec 20, 2019 59.53 60.10 59.34 59.84 60,338,400 +0.98(+1.66%)
Dec 19, 2019 57.72 59.00 57.67 58.87 44,535,880 +1.49(+2.59%)
Dec 18, 2019 57.42 57.99 57.34 57.38 34,357,836 +0.31(+0.53%)
Dec 17, 2019 56.47 57.30 56.38 57.07 32,119,712 +0.79(+1.39%)
Dec 16, 2019 56.47 57.01 56.19 56.29 32,097,488 +0.29(+0.52%)
Dec 13, 2019 56.05 57.24 55.46 56.00 45,496,400 -0.02(-0.04%)
Dec 12, 2019 54.04 56.20 53.96 56.02 40,439,612 +1.68(+3.10%)
Dec 11, 2019 53.60 54.39 53.58 54.33 23,380,712 +0.84(+1.57%)
Dec 10, 2019 53.35 54.01 52.81 53.49 25,638,752 +0.45(+0.85%)
Dec 09, 2019 52.81 53.59 52.72 53.04 21,187,884 +0.00(+0.00%)
Dec 06, 2019 52.88 53.37 52.78 53.04 23,241,600 +0.86(+1.64%)
Dec 05, 2019 52.58 52.73 51.88 52.19 18,488,448 -0.17(-0.32%)
Dec 04, 2019 52.76 52.98 52.07 52.35 27,342,340 +0.44(+0.85%)
Dec 03, 2019 50.47 51.96 50.09 51.92 47,357,924 -0.40(-0.76%)
Dec 02, 2019 54.12 54.25 52.16 52.31 37,210,212 -1.87(-3.46%)
Nov 29, 2019 54.25 54.53 53.95 54.19 14,155,600 -0.38(-0.69%)
Nov 27, 2019 54.67 55.01 54.29 54.56 21,642,800 +0.19(+0.36%)
Nov 26, 2019 55.12 55.17 54.19 54.37 38,525,312 -0.94(-1.70%)
Nov 25, 2019 54.01 55.35 53.88 55.30 50,649,356 +2.58(+4.89%)
Nov 22, 2019 52.77 53.24 52.49 52.72 22,409,600 +0.18(+0.34%)
Nov 21, 2019 52.75 53.31 52.33 52.54 28,804,240 -0.25(-0.47%)
Nov 20, 2019 51.77 53.64 51.64 52.79 47,258,736 +0.80(+1.53%)
Nov 19, 2019 52.76 52.99 51.41 52.00 41,455,092 -1.07(-2.02%)
Nov 18, 2019 50.97 53.34 50.94 53.07 57,459,096 +2.02(+3.96%)
Nov 15, 2019 52.42 52.94 50.16 51.05 105,421,600 -1.40(-2.67%)
Nov 14, 2019 52.23 52.47 51.63 52.45 51,838,060 +0.30(+0.58%)
Nov 13, 2019 52.09 52.37 51.47 52.14 30,114,648 -0.26(-0.50%)
Nov 12, 2019 52.43 52.97 52.08 52.40 28,350,344 +0.36(+0.69%)
Nov 11, 2019 51.94 52.28 51.07 52.04 24,345,604 +0.10(+0.19%)
Nov 08, 2019 51.92 52.26 51.54 51.95 18,940,400 -0.14(-0.27%)
Nov 07, 2019 52.78 52.92 51.63 52.08 27,988,136 +0.18(+0.34%)
Nov 06, 2019 52.16 52.42 51.03 51.91 26,879,648 -0.49(-0.94%)
Nov 05, 2019 52.62 52.88 51.92 52.40 30,065,292 -0.22(-0.42%)
Nov 04, 2019 51.46 52.75 51.23 52.62 37,551,324 +1.98(+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.