Skip to main content

NVIDIA Corp (NQ: NVDA )

117.87 +4.50 (+3.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 5.771 5.890 5.751 5.881 231,280,480 +0.07(+1.28%)
Dec 30, 2019 5.898 5.903 5.775 5.806 258,139,936 -0.11(-1.92%)
Dec 27, 2019 5.993 6.007 5.893 5.920 254,887,872 -0.06(-0.97%)
Dec 26, 2019 5.967 6.006 5.948 5.978 182,907,712 +0.01(+0.24%)
Dec 24, 2019 5.953 5.981 5.919 5.964 138,903,520 -0.00(-0.08%)
Dec 23, 2019 6.011 6.043 5.958 5.969 355,198,432 -0.01(-0.23%)
Dec 20, 2019 5.951 6.008 5.932 5.982 603,573,120 +0.10(+1.66%)
Dec 19, 2019 5.771 5.898 5.766 5.885 445,498,400 +0.15(+2.59%)
Dec 18, 2019 5.740 5.797 5.732 5.736 343,686,048 +0.03(+0.53%)
Dec 17, 2019 5.646 5.728 5.636 5.705 321,297,792 +0.08(+1.39%)
Dec 16, 2019 5.646 5.700 5.617 5.627 321,075,488 +0.03(+0.52%)
Dec 13, 2019 5.603 5.723 5.544 5.598 455,106,624 -0.00(-0.04%)
Dec 12, 2019 5.403 5.618 5.394 5.600 404,522,880 +0.17(+3.10%)
Dec 11, 2019 5.358 5.437 5.356 5.432 233,880,400 +0.08(+1.57%)
Dec 10, 2019 5.333 5.400 5.280 5.348 256,467,888 +0.05(+0.85%)
Dec 09, 2019 5.280 5.358 5.271 5.303 211,945,248 +0.00(+0.00%)
Dec 06, 2019 5.286 5.336 5.276 5.303 232,488,848 +0.09(+1.64%)
Dec 05, 2019 5.256 5.272 5.186 5.217 184,942,432 -0.02(-0.32%)
Dec 04, 2019 5.274 5.296 5.205 5.234 273,509,120 +0.04(+0.85%)
Dec 03, 2019 5.045 5.194 5.008 5.190 473,727,680 -0.04(-0.76%)
Dec 02, 2019 5.410 5.423 5.214 5.230 372,218,752 -0.19(-3.46%)
Nov 29, 2019 5.423 5.452 5.393 5.417 141,600,368 -0.04(-0.69%)
Nov 27, 2019 5.465 5.500 5.428 5.454 216,495,840 +0.02(+0.36%)
Nov 26, 2019 5.511 5.515 5.417 5.435 385,380,960 -0.09(-1.70%)
Nov 25, 2019 5.399 5.533 5.386 5.528 506,661,664 +0.26(+4.89%)
Nov 22, 2019 5.276 5.322 5.247 5.271 224,170,368 +0.02(+0.34%)
Nov 21, 2019 5.273 5.329 5.231 5.253 288,137,984 -0.02(-0.47%)
Nov 20, 2019 5.175 5.362 5.162 5.278 472,744,192 +0.08(+1.53%)
Nov 19, 2019 5.274 5.298 5.140 5.198 414,688,512 -0.11(-2.02%)
Nov 18, 2019 5.096 5.332 5.093 5.305 574,781,632 +0.20(+3.96%)
Nov 15, 2019 5.241 5.293 5.014 5.103 1,054,565,888 -0.14(-2.67%)
Nov 14, 2019 5.222 5.245 5.161 5.243 518,552,640 +0.03(+0.58%)
Nov 13, 2019 5.207 5.235 5.146 5.213 301,246,432 -0.03(-0.50%)
Nov 12, 2019 5.241 5.295 5.206 5.239 283,597,536 +0.04(+0.69%)
Nov 11, 2019 5.192 5.226 5.105 5.203 243,536,832 +0.01(+0.19%)
Nov 08, 2019 5.190 5.225 5.152 5.193 189,466,864 -0.01(-0.27%)
Nov 07, 2019 5.276 5.291 5.162 5.207 279,974,240 +0.02(+0.34%)
Nov 06, 2019 5.214 5.240 5.101 5.189 268,885,696 -0.05(-0.94%)
Nov 05, 2019 5.261 5.287 5.190 5.239 300,752,704 -0.02(-0.42%)
Nov 04, 2019 5.145 5.273 5.121 5.261 375,637,856 +0.20(+3.90%)
Nov 01, 2019 4.988 5.096 4.963 5.063 283,730,144 +0.04(+0.78%)
Oct 31, 2019 5.052 5.073 4.944 5.024 209,672,560 -0.05(-0.98%)
Oct 30, 2019 5.098 5.104 5.005 5.073 205,868,304 +0.00(+0.04%)
Oct 29, 2019 5.154 5.161 5.052 5.071 210,960,192 -0.10(-1.87%)
Oct 28, 2019 5.156 5.221 5.126 5.168 330,615,872 +0.06(+1.10%)
Oct 25, 2019 5.001 5.133 4.993 5.112 423,228,416 +0.19(+3.90%)
Oct 24, 2019 4.917 4.954 4.883 4.920 238,890,416 +0.04(+0.91%)
Oct 23, 2019 4.800 4.890 4.774 4.876 285,518,112 -0.01(-0.27%)
Oct 22, 2019 4.956 5.062 4.881 4.889 337,198,784 -0.01(-0.20%)
Oct 21, 2019 4.822 4.912 4.803 4.899 266,820,720 +0.14(+2.90%)
Oct 18, 2019 4.856 4.889 4.686 4.761 307,726,080 -0.09(-1.96%)
Oct 17, 2019 4.898 4.944 4.801 4.856 264,229,584 +0.00(+0.04%)
Oct 16, 2019 4.873 4.979 4.842 4.854 432,707,072 -0.05(-1.10%)
Oct 15, 2019 4.752 4.981 4.738 4.908 667,826,496 +0.25(+5.28%)
Oct 14, 2019 4.639 4.683 4.608 4.662 210,258,080 +0.01(+0.29%)
Oct 11, 2019 4.659 4.732 4.640 4.648 451,013,632 +0.07(+1.62%)
Oct 10, 2019 4.514 4.625 4.509 4.574 327,454,400 +0.06(+1.28%)
Oct 09, 2019 4.506 4.566 4.478 4.516 307,107,008 +0.09(+1.96%)
Oct 08, 2019 4.514 4.514 4.411 4.429 449,085,856 -0.18(-3.85%)
Oct 07, 2019 4.613 4.707 4.604 4.607 488,240,288 +0.06(+1.30%)
Oct 04, 2019 4.534 4.577 4.468 4.548 268,048,928 +0.02(+0.36%)
Oct 03, 2019 4.329 4.537 4.299 4.531 462,734,208 +0.21(+4.78%)
Oct 02, 2019 4.327 4.339 4.252 4.325 295,575,424 -0.02(-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.