Skip to main content

NVIDIA Corp (NQ: NVDA )

162.70 -2.49 (-1.51%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 244.23 245.81 239.30 239.77 13,165,722 -4.02(-1.65%)
Feb 27, 2018 243.24 246.62 242.87 243.79 11,473,401 -0.51(-0.21%)
Feb 26, 2018 245.52 245.69 241.81 244.31 11,791,348 +0.64(+0.26%)
Feb 23, 2018 242.31 243.66 240.28 243.66 10,479,118 +3.75(+1.56%)
Feb 22, 2018 237.29 239.92 13,464,267 +0.78(+0.33%)
Feb 21, 2018 249.22 249.49 238.99 239.13 22,501,528 -7.50(-3.04%)
Feb 20, 2018 242.34 249.39 242.19 246.63 17,309,364 +5.19(+2.15%)
Feb 16, 2018 241.44 241.44 241.44 0 -2.63(-1.08%)
Feb 15, 2018 242.38 245.91 240.82 244.08 17,628,146 +5.03(+2.10%)
Feb 14, 2018 228.73 240.21 228.39 239.05 18,785,594 +8.70(+3.78%)
Feb 13, 2018 232.19 230.34 15,777,436 +4.56(+2.02%)
Feb 12, 2018 233.04 233.16 222.82 225.79 27,577,638 -4.01(-1.75%)
Feb 09, 2018 235.91 236.54 215.38 229.80 42,280,888 +14.42(+6.69%)
Feb 08, 2018 231.58 232.81 215.37 215.38 28,334,208 -11.17(-4.93%)
Feb 07, 2018 227.32 232.64 224.47 226.55 20,250,396 +3.19(+1.43%)
Feb 06, 2018 202.39 223.48 201.99 223.36 28,073,406 +7.15(+3.31%)
Feb 05, 2018 224.77 230.94 203.05 216.21 29,312,450 -15.01(-6.49%)
Feb 02, 2018 234.67 235.63 228.90 231.22 18,139,952 -6.91(-2.90%)
Feb 01, 2018 236.17 244.47 235.72 238.13 13,039,575 -5.25(-2.16%)
Jan 31, 2018 243.35 246.80 242.05 243.38 12,069,062 +3.05(+1.27%)
Jan 30, 2018 238.74 243.06 236.06 240.33 14,385,025 -4.09(-1.67%)
Jan 29, 2018 240.35 245.67 238.24 244.42 11,477,901 +3.48(+1.45%)
Jan 26, 2018 235.78 240.95 235.26 240.94 13,037,067 +6.91(+2.95%)
Jan 25, 2018 235.66 237.38 233.43 234.03 10,331,848 +0.55(+0.23%)
Jan 24, 2018 236.69 238.13 231.25 233.48 14,654,578 -3.08(-1.30%)
Jan 23, 2018 233.53 237.45 232.79 236.56 11,982,961 +5.17(+2.23%)
Jan 22, 2018 228.16 231.46 225.86 231.39 13,895,285 +3.54(+1.56%)
Jan 19, 2018 225.85 228.82 224.77 227.85 15,385,797 +5.61(+2.53%)
Jan 18, 2018 221.74 224.41 220.49 222.23 10,292,632 -0.28(-0.12%)
Jan 17, 2018 218.53 222.91 214.77 222.51 13,573,474 +4.56(+2.09%)
Jan 16, 2018 221.85 225.27 214.56 217.94 17,441,080 -2.84(-1.29%)
Jan 12, 2018 220.79 220.79 220.79 0 -1.09(-0.49%)
Jan 11, 2018 222.79 224.04 221.01 221.88 10,237,383 +0.40(+0.18%)
Jan 10, 2018 221.62 221.48 14,692,260 +1.72(+0.78%)
Jan 09, 2018 220.03 221.62 216.49 219.76 12,537,472 -0.06(-0.03%)
Jan 08, 2018 218.23 222.79 216.43 219.82 22,199,836 +6.53(+3.06%)
Jan 05, 2018 212.08 214.77 209.00 213.28 14,647,150 +1.79(+0.85%)
Jan 04, 2018 213.64 215.91 210.60 211.49 14,704,749 +1.11(+0.53%)
Jan 03, 2018 202.09 211.60 201.75 210.38 23,001,258 +12.99(+6.58%)
Jan 02, 2018 193.85 197.54 192.59 197.39 8,933,095 +5.79(+3.02%)
Dec 29, 2017 191.60 191.60 191.60 0 -3.86(-1.98%)
Dec 28, 2017 196.18 197.37 195.21 195.46 6,060,275 +0.23(+0.12%)
Dec 27, 2017 194.96 198.00 194.38 195.23 8,307,530 -0.27(-0.14%)
Dec 26, 2017 191.13 195.81 189.93 195.50 8,955,953 +2.15(+1.11%)
Dec 22, 2017 192.49 193.73 189.37 193.35 11,772,649 -0.61(-0.32%)
Dec 21, 2017 195.00 195.96 193.63 193.96 7,587,402 -0.90(-0.46%)
Dec 20, 2017 195.76 196.12 192.64 194.87 7,285,544 +0.68(+0.35%)
Dec 19, 2017 195.58 195.78 193.04 194.18 9,400,439 -1.77(-0.90%)
Dec 18, 2017 191.30 196.07 190.11 195.95 12,028,387 +6.28(+3.31%)
Dec 15, 2017 186.40 190.44 183.79 189.68 16,917,250 +5.04(+2.73%)
Dec 14, 2017 184.09 187.48 182.78 184.64 11,046,074 +0.29(+0.16%)
Dec 13, 2017 190.61 190.66 184.17 184.35 13,980,191 -4.61(-2.44%)
Dec 12, 2017 191.00 191.93 188.02 188.96 11,458,565 -3.78(-1.96%)
Dec 11, 2017 190.17 192.86 189.54 192.75 9,373,084 +3.14(+1.66%)
Dec 08, 2017 192.10 192.86 189.27 189.61 11,787,783 -0.50(-0.26%)
Dec 07, 2017 190.07 191.70 188.31 190.10 13,537,100 +2.70(+1.44%)
Dec 06, 2017 183.87 188.27 183.02 187.40 11,735,118 +1.50(+0.81%)
Dec 05, 2017 180.61 190.81 178.80 185.89 24,763,512 +1.07(+0.58%)
Dec 04, 2017 198.08 198.24 182.69 184.82 31,291,042 -10.91(-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.