NVIDIA Corp (NQ: NVDA )

550.34 USD -21.91 (-3.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 193.50 193.50 193.50 0 -3.90(-1.98%)
Dec 28, 2017 198.13 199.33 197.15 197.40 6,000,676 +0.23(+0.12%)
Dec 27, 2017 196.90 199.97 196.31 197.17 8,225,830 -0.27(-0.14%)
Dec 26, 2017 193.03 197.75 191.82 197.44 8,867,876 +2.17(+1.11%)
Dec 22, 2017 194.40 195.65 191.25 195.27 11,656,871 -0.62(-0.32%)
Dec 21, 2017 196.94 197.91 195.55 195.89 7,512,784 -0.91(-0.46%)
Dec 20, 2017 197.70 198.07 194.55 196.80 7,213,895 +0.69(+0.35%)
Dec 19, 2017 197.52 197.73 194.96 196.11 9,307,991 -1.79(-0.90%)
Dec 18, 2017 193.20 198.02 192.00 197.90 11,910,094 +6.34(+3.31%)
Dec 15, 2017 188.25 192.33 185.62 191.56 16,750,878 +5.09(+2.73%)
Dec 14, 2017 185.92 189.34 184.60 186.47 10,937,442 +0.29(+0.16%)
Dec 13, 2017 192.50 192.55 186.00 186.18 13,842,703 -4.66(-2.44%)
Dec 12, 2017 192.90 193.84 189.89 190.84 11,345,876 -3.82(-1.96%)
Dec 11, 2017 192.06 194.78 191.42 194.66 9,280,905 +3.17(+1.66%)
Dec 08, 2017 194.01 194.78 191.15 191.49 11,671,856 -0.50(-0.26%)
Dec 07, 2017 191.96 193.60 190.18 191.99 13,403,970 +2.73(+1.44%)
Dec 06, 2017 185.70 190.14 184.84 189.26 11,619,709 +1.52(+0.81%)
Dec 05, 2017 182.40 192.70 180.58 187.74 24,519,977 +1.08(+0.58%)
Dec 04, 2017 200.05 200.21 184.50 186.66 30,983,311 -11.02(-5.57%)
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.