Skip to main content

NVIDIA Corp (NQ: NVDA )

171.69 +10.49 (+6.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 230.10 234.86 229.34 234.49 5,800,213 +2.97(+1.28%)
Dec 30, 2019 235.18 235.38 230.26 231.52 6,473,813 -4.53(-1.92%)
Dec 27, 2019 238.97 239.51 235.00 236.05 6,392,256 -2.31(-0.97%)
Dec 26, 2019 237.94 239.49 237.18 238.37 4,587,087 +0.57(+0.24%)
Dec 24, 2019 237.38 238.48 236.00 237.80 3,483,519 -0.20(-0.08%)
Dec 23, 2019 239.69 240.98 237.57 238.00 8,907,914 -0.55(-0.23%)
Dec 20, 2019 237.31 239.56 236.54 238.54 15,136,828 +3.90(+1.66%)
Dec 19, 2019 230.10 235.19 229.90 234.65 11,172,520 +5.93(+2.59%)
Dec 18, 2019 228.90 231.14 228.56 228.72 8,619,199 +1.22(+0.53%)
Dec 17, 2019 225.12 228.41 224.74 227.50 8,057,730 +3.13(+1.39%)
Dec 16, 2019 225.12 227.27 223.99 224.37 8,052,155 +1.16(+0.52%)
Dec 13, 2019 223.42 228.19 221.06 223.22 11,413,481 -0.08(-0.04%)
Dec 12, 2019 215.43 224.02 215.07 223.30 10,144,907 +6.71(+3.10%)
Dec 11, 2019 213.66 216.81 213.56 216.59 5,865,416 +3.35(+1.57%)
Dec 10, 2019 212.64 215.31 210.53 213.24 6,431,880 +1.80(+0.85%)
Dec 09, 2019 210.52 213.63 210.17 211.44 5,315,311 +0.00(+0.00%)
Dec 06, 2019 210.79 212.75 210.39 211.44 5,830,517 +3.42(+1.64%)
Dec 05, 2019 209.57 210.20 206.79 208.02 4,638,115 -0.68(-0.32%)
Dec 04, 2019 210.29 211.19 207.55 208.70 6,859,252 +1.75(+0.85%)
Dec 03, 2019 201.17 207.10 199.68 206.94 11,880,473 -1.58(-0.76%)
Dec 02, 2019 215.71 216.25 207.92 208.53 9,334,762 -7.46(-3.46%)
Nov 29, 2019 216.25 217.39 215.03 215.99 3,551,153 -1.50(-0.69%)
Nov 27, 2019 217.91 219.29 216.43 217.49 5,429,433 +0.94(+0.43%)
Nov 26, 2019 219.58 219.77 215.83 216.55 9,671,791 -3.73(-1.70%)
Nov 25, 2019 215.14 220.48 214.62 220.28 12,715,536 +10.28(+4.89%)
Nov 22, 2019 210.21 212.07 209.06 210.01 5,625,936 +0.71(+0.34%)
Nov 21, 2019 210.12 212.35 208.43 209.30 7,231,313 -1.00(-0.47%)
Nov 20, 2019 206.20 213.65 205.70 210.30 11,864,319 +3.18(+1.53%)
Nov 19, 2019 210.15 211.09 204.79 207.12 10,407,313 -4.27(-2.02%)
Nov 18, 2019 203.04 212.46 202.92 211.39 14,425,123 +8.06(+3.96%)
Nov 15, 2019 208.82 210.89 199.80 203.34 26,466,124 -5.58(-2.67%)
Nov 14, 2019 208.06 209.00 205.66 208.91 13,013,960 +1.22(+0.58%)
Nov 13, 2019 207.48 208.58 205.04 207.70 7,560,291 -1.04(-0.50%)
Nov 12, 2019 208.84 210.97 207.44 208.73 7,117,362 +1.42(+0.69%)
Nov 11, 2019 206.88 208.24 203.43 207.31 6,111,971 +0.40(+0.19%)
Nov 08, 2019 206.79 208.18 205.29 206.91 4,754,993 -0.56(-0.27%)
Nov 07, 2019 210.23 210.81 205.68 207.47 7,026,429 +0.71(+0.34%)
Nov 06, 2019 207.77 208.79 203.26 206.76 6,748,143 -1.97(-0.94%)
Nov 05, 2019 209.61 210.66 206.81 208.73 7,547,900 -0.89(-0.42%)
Nov 04, 2019 204.99 210.12 204.06 209.62 9,427,271 +7.88(+3.90%)
Nov 01, 2019 198.76 203.04 197.76 201.74 7,120,690 +1.56(+0.78%)
Oct 31, 2019 201.31 202.15 196.98 200.18 5,262,089 -1.97(-0.98%)
Oct 30, 2019 203.15 203.38 199.42 202.15 5,166,615 +0.08(+0.04%)
Oct 29, 2019 205.37 205.63 201.29 202.07 5,294,404 -3.85(-1.87%)
Oct 28, 2019 205.44 208.03 204.26 205.93 8,297,368 +2.24(+1.10%)
Oct 25, 2019 199.26 204.52 198.95 203.68 10,621,637 +7.65(+3.90%)
Oct 24, 2019 195.93 197.38 194.56 196.04 5,995,361 +1.76(+0.91%)
Oct 23, 2019 191.26 194.84 190.23 194.27 7,165,563 -0.52(-0.27%)
Oct 22, 2019 197.47 201.68 194.48 194.79 8,462,577 -0.40(-0.20%)
Oct 21, 2019 192.15 195.73 191.40 195.19 6,696,319 +5.50(+2.90%)
Oct 18, 2019 193.50 194.80 186.72 189.69 7,722,909 -3.78(-1.96%)
Oct 17, 2019 195.18 196.98 191.30 193.48 6,631,290 +0.08(+0.04%)
Oct 16, 2019 194.18 198.39 192.94 193.40 10,859,520 -2.15(-1.10%)
Oct 15, 2019 189.36 198.46 188.81 195.55 16,760,242 +9.80(+5.27%)
Oct 14, 2019 184.86 186.59 183.61 185.75 5,276,784 +0.54(+0.29%)
Oct 11, 2019 185.63 188.55 184.87 185.21 11,318,954 +2.95(+1.62%)
Oct 10, 2019 179.86 184.31 179.66 182.26 8,218,025 +2.31(+1.28%)
Oct 09, 2019 179.57 181.94 178.41 179.95 7,707,372 +3.47(+1.96%)
Oct 08, 2019 179.88 179.88 175.76 176.49 11,270,573 -7.07(-3.85%)
Oct 07, 2019 183.81 187.55 183.46 183.56 12,253,220 +2.35(+1.30%)
Oct 04, 2019 180.64 182.38 178.03 181.21 6,727,143 +0.66(+0.36%)
Oct 03, 2019 172.50 180.80 171.28 180.55 11,613,101 +8.23(+4.78%)
Oct 02, 2019 172.40 172.87 169.42 172.32 7,417,967 -0.96(-0.55%)
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.