Skip to main content

NVIDIA Corp (NQ: NVDA )

159.82 -8.87 (-5.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 44.51 45.51 44.31 45.25 36,266,876 +0.42(+0.93%)
Apr 29, 2019 44.60 45.11 43.88 44.83 39,178,576 +0.31(+0.70%)
Apr 26, 2019 45.18 45.22 43.33 44.52 86,898,800 -2.20(-4.72%)
Apr 25, 2019 47.39 47.61 45.92 46.73 49,832,088 -1.06(-2.23%)
Apr 24, 2019 47.77 48.20 47.16 47.79 31,784,944 +0.12(+0.26%)
Apr 23, 2019 47.25 47.98 47.15 47.67 34,655,396 +0.55(+1.17%)
Apr 22, 2019 46.34 47.27 46.02 47.12 27,972,068 +0.54(+1.16%)
Apr 18, 2019 46.89 47.23 46.30 46.58 38,098,800 -0.25(-0.53%)
Apr 17, 2019 47.41 47.62 46.60 46.82 31,626,684 -0.23(-0.49%)
Apr 16, 2019 46.57 47.24 46.24 47.05 39,479,464 +0.88(+1.90%)
Apr 15, 2019 47.38 47.48 45.77 46.17 43,987,128 -1.33(-2.79%)
Apr 12, 2019 48.27 48.31 47.41 47.50 47,170,400 -0.38(-0.80%)
Apr 11, 2019 48.05 48.37 47.39 47.88 37,428,428 -0.14(-0.29%)
Apr 10, 2019 47.31 48.28 47.26 48.02 44,437,848 +0.71(+1.50%)
Apr 09, 2019 47.61 47.72 46.89 47.31 43,977,504 -0.60(-1.25%)
Apr 08, 2019 47.43 48.20 47.19 47.91 42,393,508 +0.18(+0.37%)
Apr 05, 2019 47.50 47.91 47.13 47.74 48,174,400 +0.67(+1.43%)
Apr 04, 2019 47.00 47.49 46.43 47.06 45,731,024 -0.09(-0.19%)
Apr 03, 2019 46.25 47.75 46.20 47.16 78,862,696 +1.41(+3.07%)
Apr 02, 2019 45.81 46.20 45.38 45.75 44,048,996 +0.18(+0.39%)
Apr 01, 2019 45.81 45.88 45.09 45.57 48,614,192 +0.68(+1.51%)
Mar 29, 2019 44.98 45.13 44.48 44.89 45,689,200 +0.50(+1.12%)
Mar 28, 2019 44.39 44.98 43.78 44.39 47,969,200 +0.27(+0.61%)
Mar 27, 2019 44.48 44.94 43.42 44.12 47,402,272 -0.09(-0.21%)
Mar 26, 2019 44.87 45.44 43.65 44.22 70,268,944 +0.77(+1.78%)
Mar 25, 2019 43.97 44.61 42.78 43.45 52,487,728 -0.93(-2.10%)
Mar 22, 2019 45.71 46.20 44.23 44.38 74,764,000 -1.61(-3.50%)
Mar 21, 2019 43.83 46.25 43.78 45.98 82,340,520 +2.38(+5.47%)
Mar 20, 2019 44.22 44.76 43.25 43.60 71,828,600 -0.33(-0.75%)
Mar 19, 2019 43.19 44.38 43.02 43.93 85,394,912 +1.69(+4.00%)
Mar 18, 2019 42.77 43.31 41.97 42.24 48,419,292 -0.22(-0.51%)
Mar 15, 2019 41.83 42.88 41.79 42.45 66,145,600 +1.06(+2.57%)
Mar 14, 2019 42.25 42.37 41.31 41.39 51,923,612 -0.77(-1.81%)
Mar 13, 2019 41.01 42.45 40.93 42.16 76,853,336 +1.52(+3.75%)
Mar 12, 2019 40.56 41.10 39.80 40.63 57,904,080 +0.35(+0.86%)
Mar 11, 2019 37.90 40.52 37.42 40.28 85,885,648 +2.62(+6.97%)
Mar 08, 2019 36.41 37.77 36.20 37.66 42,241,200 +0.34(+0.92%)
Mar 07, 2019 37.77 37.87 36.85 37.31 44,988,728 -0.70(-1.83%)
Mar 06, 2019 39.04 39.12 37.98 38.01 40,281,800 -1.12(-2.86%)
Mar 05, 2019 39.04 39.52 38.49 39.13 36,261,160 -0.06(-0.17%)
Mar 04, 2019 39.50 39.73 38.62 39.20 40,929,928 +0.08(+0.21%)
Mar 01, 2019 39.07 39.54 38.48 39.11 35,718,400 +0.55(+1.42%)
Feb 28, 2019 38.75 38.98 38.34 38.56 32,468,892 -0.29(-0.74%)
Feb 27, 2019 39.13 39.40 38.28 38.85 49,982,520 -0.42(-1.08%)
Feb 26, 2019 39.62 40.19 38.94 39.27 48,818,924 -0.40(-1.00%)
Feb 25, 2019 40.64 41.32 39.59 39.67 65,512,912 -0.12(-0.31%)
Feb 22, 2019 39.47 39.99 39.33 39.80 40,174,000 +0.85(+2.20%)
Feb 21, 2019 39.77 40.01 38.80 38.94 43,732,988 -0.70(-1.75%)
Feb 20, 2019 39.45 40.31 39.34 39.64 52,931,768 +0.48(+1.22%)
Feb 19, 2019 39.23 39.97 39.03 39.16 55,135,876 -0.18(-0.44%)
Feb 15, 2019 40.74 40.97 39.10 39.34 151,674,800 +0.70(+1.82%)
Feb 14, 2019 38.21 38.91 37.77 38.63 80,226,608 +0.41(+1.08%)
Feb 13, 2019 38.09 38.96 37.95 38.22 60,343,592 +0.43(+1.13%)
Feb 12, 2019 37.00 37.95 36.85 37.79 58,916,296 +1.18(+3.22%)
Feb 11, 2019 36.60 37.15 36.12 36.61 49,334,768 -0.43(-1.16%)
Feb 08, 2019 36.18 37.15 36.03 37.04 46,160,400 +0.19(+0.51%)
Feb 07, 2019 37.78 37.80 36.42 36.85 63,641,436 -1.40(-3.65%)
Feb 06, 2019 37.82 38.90 37.77 38.25 70,192,432 +0.76(+2.03%)
Feb 05, 2019 37.41 37.86 37.08 37.49 54,161,904 +0.19(+0.52%)
Feb 04, 2019 36.34 37.67 36.12 37.30 52,754,324 +1.11(+3.07%)
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.