Skip to main content

NVIDIA Corp (NQ: NVDA )

114.66 -0.93 (-0.80%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 6.160 6.200 6.035 6.047 522,014,688 -0.10(-1.65%)
Feb 27, 2018 6.135 6.220 6.125 6.149 454,914,944 -0.01(-0.21%)
Feb 26, 2018 6.192 6.197 6.099 6.162 467,521,408 +0.02(+0.26%)
Feb 23, 2018 6.111 6.145 6.060 6.145 415,492,096 +0.09(+1.56%)
Feb 22, 2018 5.985 6.051 533,851,840 +0.02(+0.27%)
Feb 21, 2018 6.289 6.296 6.031 6.035 891,634,816 -0.19(-3.04%)
Feb 20, 2018 6.116 6.294 6.112 6.224 685,892,608 +0.13(+2.15%)
Feb 16, 2018 6.093 6.093 6.093 0 -0.07(-1.08%)
Feb 15, 2018 6.117 6.206 6.077 6.160 698,524,480 +0.13(+2.10%)
Feb 14, 2018 5.772 6.062 5.764 6.033 744,388,992 +0.22(+3.78%)
Feb 13, 2018 5.860 5.813 625,189,120 +0.11(+2.02%)
Feb 12, 2018 5.881 5.884 5.623 5.698 1,092,778,240 -0.10(-1.75%)
Feb 09, 2018 5.953 5.969 5.435 5.799 1,675,402,112 +0.36(+6.69%)
Feb 08, 2018 5.844 5.875 5.435 5.435 1,122,757,760 -0.28(-4.93%)
Feb 07, 2018 5.737 5.871 5.665 5.717 802,432,512 +0.08(+1.43%)
Feb 06, 2018 5.108 5.640 5.098 5.637 1,112,423,296 +0.18(+3.31%)
Feb 05, 2018 5.672 5.828 5.124 5.456 1,161,521,152 -0.38(-6.49%)
Feb 02, 2018 5.922 5.946 5.776 5.835 718,805,120 -0.17(-2.90%)
Feb 01, 2018 5.960 6.170 5.949 6.010 516,699,968 -0.13(-2.16%)
Jan 31, 2018 6.141 6.228 6.108 6.142 478,242,880 +0.08(+1.27%)
Jan 30, 2018 6.025 6.134 5.957 6.065 570,014,144 -0.10(-1.67%)
Jan 29, 2018 6.066 6.200 6.012 6.168 454,817,824 +0.09(+1.45%)
Jan 26, 2018 5.950 6.081 5.937 6.080 516,600,576 +0.17(+2.95%)
Jan 25, 2018 5.947 5.991 5.891 5.906 409,404,864 +0.01(+0.23%)
Jan 24, 2018 5.973 6.009 5.836 5.892 580,695,296 -0.08(-1.30%)
Jan 23, 2018 5.893 5.992 5.875 5.970 474,831,072 +0.13(+2.23%)
Jan 22, 2018 5.758 5.841 5.700 5.839 550,607,936 +0.09(+1.56%)
Jan 19, 2018 5.700 5.774 5.672 5.750 609,670,208 +0.14(+2.53%)
Jan 18, 2018 5.596 5.663 5.564 5.608 407,850,880 -0.01(-0.12%)
Jan 17, 2018 5.515 5.625 5.420 5.615 537,856,000 +0.12(+2.09%)
Jan 16, 2018 5.599 5.685 5.415 5.500 691,111,872 -0.07(-1.29%)
Jan 12, 2018 5.572 5.572 5.572 0 -0.03(-0.49%)
Jan 11, 2018 5.622 5.654 5.578 5.599 405,661,664 +0.01(+0.18%)
Jan 10, 2018 5.593 5.589 582,188,416 +0.04(+0.78%)
Jan 09, 2018 5.553 5.593 5.463 5.546 496,803,872 -0.00(-0.03%)
Jan 08, 2018 5.507 5.622 5.462 5.547 879,680,064 +0.16(+3.06%)
Jan 05, 2018 5.352 5.420 5.274 5.382 580,400,960 +0.05(+0.85%)
Jan 04, 2018 5.391 5.449 5.315 5.337 582,683,392 +0.03(+0.53%)
Jan 03, 2018 5.100 5.340 5.091 5.309 911,436,800 +0.33(+6.58%)
Jan 02, 2018 4.892 4.985 4.860 4.981 353,978,560 +0.15(+3.02%)
Dec 29, 2017 4.835 4.835 4.835 0 -0.10(-1.98%)
Dec 28, 2017 4.951 4.981 4.926 4.933 240,141,584 +0.01(+0.12%)
Dec 27, 2017 4.920 4.997 4.905 4.927 329,190,208 -0.01(-0.14%)
Dec 26, 2017 4.823 4.941 4.793 4.934 354,884,320 +0.05(+1.11%)
Dec 22, 2017 4.858 4.889 4.779 4.879 466,497,344 -0.02(-0.32%)
Dec 21, 2017 4.921 4.945 4.886 4.895 300,654,752 -0.02(-0.46%)
Dec 20, 2017 4.940 4.949 4.861 4.918 288,693,504 +0.02(+0.35%)
Dec 19, 2017 4.936 4.941 4.872 4.900 372,497,312 -0.04(-0.90%)
Dec 18, 2017 4.828 4.948 4.798 4.945 476,631,104 +0.16(+3.31%)
Dec 15, 2017 4.704 4.806 4.638 4.787 670,354,880 +0.13(+2.73%)
Dec 14, 2017 4.646 4.731 4.613 4.660 437,706,464 +0.01(+0.16%)
Dec 13, 2017 4.810 4.811 4.648 4.652 553,972,352 -0.12(-2.44%)
Dec 12, 2017 4.820 4.844 4.745 4.769 454,051,616 -0.10(-1.96%)
Dec 11, 2017 4.799 4.867 4.783 4.864 371,413,344 +0.08(+1.66%)
Dec 08, 2017 4.848 4.867 4.776 4.785 467,097,024 -0.01(-0.26%)
Dec 07, 2017 4.797 4.838 4.752 4.797 536,414,656 +0.07(+1.44%)
Dec 06, 2017 4.640 4.751 4.619 4.729 465,010,144 +0.04(+0.81%)
Dec 05, 2017 4.558 4.815 4.512 4.691 981,267,072 +0.03(+0.58%)
Dec 04, 2017 4.999 5.003 4.610 4.664 1,239,923,840 -0.28(-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.