Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 5.771 5.890 5.751 5.881 231,279,696 +0.07(+1.28%)
Dec 30, 2019 5.898 5.903 5.775 5.806 258,139,072 -0.11(-1.92%)
Dec 27, 2019 5.993 6.007 5.893 5.920 254,887,008 -0.06(-0.97%)
Dec 26, 2019 5.967 6.006 5.948 5.978 182,907,104 +0.01(+0.24%)
Dec 24, 2019 5.953 5.981 5.919 5.964 138,903,056 -0.00(-0.08%)
Dec 23, 2019 6.011 6.043 5.958 5.969 355,197,248 -0.01(-0.23%)
Dec 20, 2019 5.951 6.008 5.932 5.982 603,571,136 +0.10(+1.66%)
Dec 19, 2019 5.771 5.898 5.766 5.885 445,496,896 +0.15(+2.59%)
Dec 18, 2019 5.740 5.797 5.732 5.736 343,684,896 +0.03(+0.53%)
Dec 17, 2019 5.646 5.728 5.636 5.705 321,296,736 +0.08(+1.39%)
Dec 16, 2019 5.646 5.700 5.618 5.627 321,074,400 +0.03(+0.52%)
Dec 13, 2019 5.603 5.723 5.544 5.598 455,105,088 -0.00(-0.04%)
Dec 12, 2019 5.403 5.618 5.394 5.600 404,521,536 +0.17(+3.10%)
Dec 11, 2019 5.358 5.437 5.356 5.432 233,879,616 +0.08(+1.57%)
Dec 10, 2019 5.333 5.400 5.280 5.348 256,467,024 +0.05(+0.85%)
Dec 09, 2019 5.280 5.358 5.271 5.303 211,944,544 +0.00(+0.00%)
Dec 06, 2019 5.286 5.336 5.276 5.303 232,488,080 +0.09(+1.64%)
Dec 05, 2019 5.256 5.272 5.186 5.217 184,941,808 -0.02(-0.32%)
Dec 04, 2019 5.274 5.296 5.205 5.234 273,508,192 +0.04(+0.85%)
Dec 03, 2019 5.045 5.194 5.008 5.190 473,726,112 -0.04(-0.76%)
Dec 02, 2019 5.410 5.423 5.214 5.230 372,217,504 -0.19(-3.46%)
Nov 29, 2019 5.423 5.452 5.393 5.417 141,599,904 -0.04(-0.69%)
Nov 27, 2019 5.465 5.500 5.428 5.454 216,495,120 +0.02(+0.36%)
Nov 26, 2019 5.511 5.515 5.417 5.435 385,379,712 -0.09(-1.70%)
Nov 25, 2019 5.399 5.533 5.386 5.528 506,660,000 +0.26(+4.89%)
Nov 22, 2019 5.276 5.322 5.247 5.271 224,169,632 +0.02(+0.34%)
Nov 21, 2019 5.273 5.329 5.231 5.253 288,137,056 -0.03(-0.47%)
Nov 20, 2019 5.175 5.362 5.162 5.278 472,742,656 +0.08(+1.53%)
Nov 19, 2019 5.274 5.298 5.140 5.198 414,687,136 -0.11(-2.02%)
Nov 18, 2019 5.096 5.332 5.093 5.305 574,779,776 +0.20(+3.96%)
Nov 15, 2019 5.241 5.293 5.014 5.103 1,054,562,432 -0.14(-2.67%)
Nov 14, 2019 5.222 5.245 5.161 5.243 518,550,944 +0.03(+0.58%)
Nov 13, 2019 5.207 5.235 5.146 5.213 301,245,440 -0.03(-0.50%)
Nov 12, 2019 5.241 5.295 5.206 5.239 283,596,608 +0.04(+0.69%)
Nov 11, 2019 5.192 5.226 5.105 5.203 243,536,032 +0.01(+0.19%)
Nov 08, 2019 5.190 5.225 5.152 5.193 189,466,240 -0.01(-0.27%)
Nov 07, 2019 5.276 5.291 5.162 5.207 279,973,312 +0.02(+0.34%)
Nov 06, 2019 5.214 5.240 5.101 5.189 268,884,800 -0.05(-0.94%)
Nov 05, 2019 5.261 5.287 5.190 5.239 300,751,712 -0.02(-0.42%)
Nov 04, 2019 5.145 5.273 5.121 5.261 375,636,640 +0.20(+3.90%)
Nov 01, 2019 4.988 5.096 4.963 5.063 283,729,184 +0.04(+0.78%)
Oct 31, 2019 5.052 5.073 4.944 5.024 209,671,872 -0.05(-0.98%)
Oct 30, 2019 5.098 5.104 5.005 5.073 205,867,616 +0.00(+0.04%)
Oct 29, 2019 5.154 5.161 5.052 5.071 210,959,504 -0.10(-1.87%)
Oct 28, 2019 5.156 5.221 5.126 5.168 330,614,816 +0.06(+1.10%)
Oct 25, 2019 5.001 5.133 4.993 5.112 423,227,008 +0.19(+3.90%)
Oct 24, 2019 4.917 4.954 4.883 4.920 238,889,632 +0.04(+0.91%)
Oct 23, 2019 4.800 4.890 4.774 4.876 285,517,184 -0.01(-0.27%)
Oct 22, 2019 4.956 5.062 4.881 4.889 337,197,696 -0.01(-0.20%)
Oct 21, 2019 4.822 4.912 4.803 4.899 266,819,840 +0.14(+2.90%)
Oct 18, 2019 4.856 4.889 4.686 4.761 307,725,088 -0.09(-1.96%)
Oct 17, 2019 4.898 4.944 4.801 4.856 264,228,720 +0.00(+0.04%)
Oct 16, 2019 4.873 4.979 4.842 4.854 432,705,664 -0.05(-1.10%)
Oct 15, 2019 4.752 4.981 4.738 4.908 667,824,320 +0.25(+5.28%)
Oct 14, 2019 4.639 4.683 4.608 4.662 210,257,392 +0.01(+0.29%)
Oct 11, 2019 4.659 4.732 4.640 4.648 451,012,160 +0.07(+1.62%)
Oct 10, 2019 4.514 4.625 4.509 4.574 327,453,312 +0.06(+1.28%)
Oct 09, 2019 4.507 4.566 4.478 4.516 307,105,984 +0.09(+1.96%)
Oct 08, 2019 4.515 4.515 4.411 4.429 449,084,384 -0.18(-3.85%)
Oct 07, 2019 4.613 4.707 4.604 4.607 488,238,688 +0.06(+1.30%)
Oct 04, 2019 4.534 4.577 4.468 4.548 268,048,048 +0.02(+0.36%)
Oct 03, 2019 4.329 4.538 4.299 4.531 462,732,672 +0.21(+4.78%)
Oct 02, 2019 4.327 4.339 4.252 4.325 295,574,464 -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.