NVIDIA Corp (NQ: NVDA )

572.25 USD +1.62 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 179.94 180.54 177.91 179.56 11,422,300 +1.99(+1.12%)
Mar 28, 2019 177.55 179.90 175.11 177.57 11,992,300 +1.07(+0.61%)
Mar 27, 2019 177.90 179.77 173.70 176.50 11,850,568 -0.37(-0.21%)
Mar 26, 2019 179.49 181.75 174.60 176.87 17,567,235 +3.09(+1.78%)
Mar 25, 2019 175.86 178.45 171.11 173.78 13,121,932 -3.72(-2.10%)
Mar 22, 2019 182.84 184.80 176.94 177.50 18,691,000 -6.44(-3.50%)
Mar 21, 2019 175.33 185.00 175.13 183.94 20,585,130 +9.54(+5.47%)
Mar 20, 2019 176.88 179.03 173.00 174.40 17,957,150 -1.31(-0.75%)
Mar 19, 2019 172.76 177.50 172.08 175.71 21,348,729 +6.76(+4.00%)
Mar 18, 2019 171.08 173.25 167.86 168.95 12,104,823 -0.86(-0.51%)
Mar 15, 2019 167.30 171.53 167.16 169.81 16,536,400 +4.25(+2.57%)
Mar 14, 2019 168.99 169.47 165.25 165.56 12,980,903 -3.06(-1.81%)
Mar 13, 2019 164.03 169.80 163.73 168.62 19,213,334 +6.10(+3.75%)
Mar 12, 2019 162.26 164.39 159.19 162.52 14,476,020 +1.38(+0.86%)
Mar 11, 2019 151.59 162.06 149.69 161.14 21,471,411 +10.50(+6.97%)
Mar 08, 2019 145.66 151.07 144.80 150.64 10,560,300 +1.38(+0.92%)
Mar 07, 2019 151.10 151.49 147.40 149.26 11,247,182 -2.79(-1.83%)
Mar 06, 2019 156.16 156.50 151.94 152.05 10,070,450 -4.47(-2.86%)
Mar 05, 2019 156.15 158.06 153.96 156.52 9,065,290 -0.26(-0.17%)
Mar 04, 2019 158.00 158.92 154.50 156.78 10,232,482 +0.33(+0.21%)
Mar 01, 2019 156.27 158.15 153.92 156.45 8,929,600 +2.19(+1.42%)
Feb 28, 2019 155.00 155.90 153.36 154.26 8,117,223 -1.15(-0.74%)
Feb 27, 2019 156.52 157.59 153.11 155.41 12,495,630 -1.69(-1.08%)
Feb 26, 2019 158.50 160.76 155.75 157.10 12,204,731 -1.59(-1.00%)
Feb 25, 2019 162.56 165.28 158.34 158.69 16,378,228 -0.50(-0.31%)
Feb 22, 2019 157.86 159.95 157.31 159.19 10,043,500 +3.42(+2.20%)
Feb 21, 2019 159.06 160.05 155.18 155.77 10,933,247 -2.78(-1.75%)
Feb 20, 2019 157.82 161.26 157.37 158.55 13,232,942 +1.91(+1.22%)
Feb 19, 2019 156.91 159.89 156.14 156.64 13,783,969 -0.70(-0.44%)
Feb 15, 2019 162.95 163.87 156.42 157.34 37,918,700 +2.81(+1.82%)
Feb 14, 2019 152.84 155.66 151.10 154.53 20,056,653 +1.65(+1.08%)
Feb 13, 2019 152.36 155.83 151.81 152.88 15,085,898 +1.71(+1.13%)
Feb 12, 2019 148.00 151.80 147.42 151.17 14,729,074 +4.72(+3.22%)
Feb 11, 2019 146.39 148.58 144.50 146.45 12,333,692 -1.72(-1.16%)
Feb 08, 2019 144.71 148.60 144.13 148.17 11,540,100 +0.75(+0.51%)
Feb 07, 2019 151.13 151.22 145.69 147.42 15,910,359 -5.58(-3.65%)
Feb 06, 2019 151.29 155.60 151.07 153.00 17,548,107 +3.05(+2.03%)
Feb 05, 2019 149.66 151.43 148.30 149.95 13,540,476 +0.77(+0.52%)
Feb 04, 2019 145.37 150.68 144.48 149.18 13,188,581 +4.45(+3.07%)
Feb 01, 2019 144.50 146.79 142.58 144.73 15,626,100 +0.98(+0.68%)
Jan 31, 2019 137.26 145.19 136.38 143.75 21,023,570 +6.36(+4.63%)
Jan 30, 2019 134.67 137.97 131.46 137.39 24,329,379 +5.79(+4.40%)
Jan 29, 2019 136.15 138.10 131.01 131.60 28,352,966 -6.41(-4.64%)
Jan 28, 2019 136.55 141.64 131.00 138.01 62,743,362 -22.14(-13.82%)
Jan 25, 2019 155.44 160.88 151.30 160.15 28,880,500 +2.31(+1.46%)
Jan 24, 2019 152.70 158.55 152.51 157.84 17,690,684 +8.55(+5.73%)
Jan 23, 2019 151.00 154.58 148.03 149.29 14,711,694 +0.52(+0.35%)
Jan 22, 2019 155.71 156.18 147.55 148.77 16,522,751 -8.16(-5.20%)
Jan 18, 2019 153.73 157.98 151.65 156.93 16,283,400 +5.21(+3.43%)
Jan 17, 2019 147.51 153.33 146.41 151.72 12,309,221 +2.88(+1.93%)
Jan 16, 2019 150.97 152.30 148.62 148.84 11,733,901 -1.03(-0.69%)
Jan 15, 2019 151.76 153.35 149.13 149.87 15,408,243 -0.57(-0.38%)
Jan 14, 2019 146.72 151.46 145.77 150.44 18,237,761 +1.61(+1.08%)
Jan 11, 2019 144.33 149.75 143.21 148.83 21,869,000 +3.60(+2.48%)
Jan 10, 2019 141.80 145.58 139.36 145.23 13,062,832 +2.65(+1.86%)
Jan 09, 2019 141.90 144.49 139.86 142.58 15,395,660 +2.75(+1.97%)
Jan 08, 2019 146.69 146.78 136.90 139.83 19,588,851 -3.57(-2.49%)
Jan 07, 2019 138.50 144.89 136.43 143.40 17,686,150 +7.21(+5.29%)
Jan 04, 2019 130.94 137.73 129.70 136.19 14,640,400 +8.20(+6.41%)
Jan 03, 2019 133.79 135.16 127.69 127.99 17,610,055 -8.23(-6.04%)
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.