Indicators

NVIDIA Corp (NQ: NVDA )

846.71 +6.36 (+0.76%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	33.59	33.91	32.81	33.11	46,880,252	-0.04(-0.11%)
Dec 28, 2018	32.74	34.08	32.32	33.15	63,344,076	+0.62(+1.89%)
Dec 27, 2018	32.49	32.84	31.05	32.54	64,153,944	-0.48(-1.45%)
Dec 26, 2018	31.98	33.02	30.87	33.02	69,958,720	+1.49(+4.74%)
Dec 24, 2018	31.38	32.24	30.88	31.52	46,748,824	-0.62(-1.92%)
Dec 21, 2018	33.78	34.11	31.86	32.14	87,054,112	-1.37(-4.09%)
Dec 20, 2018	34.27	35.17	32.91	33.51	75,470,912	-0.85(-2.46%)
Dec 19, 2018	36.11	36.65	33.84	34.36	75,041,880	-2.09(-5.74%)
Dec 18, 2018	36.05	37.29	35.78	36.45	56,794,904	+0.83(+2.34%)
Dec 17, 2018	36.03	36.75	35.03	35.61	66,760,612	-0.71(-1.96%)
Dec 14, 2018	36.52	37.35	36.09	36.33	47,553,512	-0.61(-1.64%)
Dec 13, 2018	37.40	38.05	36.57	36.93	47,470,812	-0.00(-0.01%)
Dec 12, 2018	36.82	37.90	35.92	36.93	65,878,872	+0.18(+0.48%)
Dec 11, 2018	38.59	38.67	35.97	36.76	67,617,496	-0.91(-2.42%)
Dec 10, 2018	36.17	37.92	36.13	37.67	63,356,216	+1.05(+2.88%)
Dec 07, 2018	39.31	39.41	36.12	36.61	68,704,352	-2.65(-6.75%)
Dec 06, 2018	37.56	39.31	37.41	39.26	69,631,632	+0.29(+0.75%)
Dec 04, 2018	41.73	41.78	38.82	38.97	81,850,256	-3.21(-7.60%)

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.