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 (%)
May 31, 2018 6.290 6.377 6.279 6.302 493,701,984 -0.02(-0.32%)
May 30, 2018 6.246 6.331 6.221 6.322 390,986,656 +0.11(+1.77%)
May 29, 2018 6.211 6.281 6.165 6.212 352,620,992 -0.02(-0.28%)
May 25, 2018 6.229 6.229 6.229 0 +0.04(+0.64%)
May 24, 2018 6.182 6.232 6.128 6.189 437,415,104 +0.00(+0.06%)
May 23, 2018 6.004 6.187 6.004 6.186 442,829,920 +0.12(+2.00%)
May 22, 2018 6.117 6.142 6.003 6.065 518,300,352 -0.04(-0.63%)
May 21, 2018 6.244 6.248 6.009 6.103 640,566,976 -0.04(-0.69%)
May 18, 2018 6.242 6.306 6.141 6.146 483,940,960 -0.04(-0.71%)
May 17, 2018 6.149 6.285 6.133 6.190 519,646,848 +0.04(+0.69%)
May 16, 2018 6.097 6.210 6.060 6.147 554,012,288 +0.01(+0.18%)
May 15, 2018 6.317 6.320 6.035 6.136 963,355,392 -0.24(-3.84%)
May 14, 2018 6.399 6.459 6.357 6.381 523,165,792 +0.02(+0.33%)
May 11, 2018 6.317 6.492 6.261 6.360 1,215,016,832 -0.14(-2.15%)
May 10, 2018 6.445 6.510 6.427 6.500 989,768,448 +0.11(+1.70%)
May 09, 2018 6.277 6.394 6.250 6.392 596,358,080 +0.13(+2.15%)
May 08, 2018 6.214 6.260 6.165 6.257 506,552,640 +0.04(+0.69%)
May 07, 2018 6.080 6.272 6.069 6.214 687,812,224 +0.24(+4.02%)
May 04, 2018 5.793 5.977 5.776 5.974 400,846,464 +0.15(+2.61%)
May 03, 2018 5.687 5.849 5.642 5.822 442,819,744 +0.17(+2.95%)
May 02, 2018 5.672 5.717 5.629 5.655 268,182,416 -0.02(-0.37%)
May 01, 2018 5.612 5.679 5.552 5.676 253,237,168 +0.06(+1.00%)
Apr 30, 2018 5.672 5.722 5.600 5.620 327,888,672 -0.04(-0.63%)
Apr 27, 2018 5.735 5.755 5.613 5.656 401,034,848 +0.03(+0.49%)
Apr 26, 2018 5.577 5.636 5.511 5.628 374,633,568 +0.21(+3.95%)
Apr 25, 2018 5.497 5.537 5.255 5.414 588,238,464 -0.11(-2.05%)
Apr 24, 2018 5.620 5.717 5.461 5.527 414,606,016 -0.07(-1.20%)
Apr 23, 2018 5.733 5.785 5.568 5.594 427,517,024 -0.12(-2.11%)
Apr 20, 2018 5.715 5.800 5.684 5.715 386,376,928 -0.01(-0.14%)
Apr 19, 2018 5.791 5.825 5.667 5.723 471,960,416 -0.18(-3.10%)
Apr 18, 2018 5.885 5.978 5.817 5.907 391,158,848 -0.03(-0.49%)
Apr 17, 2018 5.837 5.957 5.781 5.936 447,248,928 +0.15(+2.61%)
Apr 16, 2018 5.792 5.818 5.689 5.785 350,623,872 -0.00(-0.00%)
Apr 13, 2018 5.927 5.935 5.736 5.785 503,267,872 -0.08(-1.32%)
Apr 12, 2018 5.747 5.880 5.703 5.862 593,036,928 +0.21(+3.70%)
Apr 11, 2018 5.680 5.722 5.620 5.653 460,062,592 -0.04(-0.73%)
Apr 10, 2018 5.615 5.722 5.558 5.695 763,776,256 +0.31(+5.80%)
Apr 09, 2018 5.418 5.547 5.363 5.383 498,985,280 +0.03(+0.54%)
Apr 06, 2018 5.428 5.537 5.324 5.354 663,294,848 -0.18(-3.22%)
Apr 05, 2018 5.712 5.726 5.460 5.532 697,821,632 -0.12(-2.15%)
Apr 04, 2018 5.373 5.664 5.348 5.653 788,651,776 +0.02(+0.39%)
Apr 03, 2018 5.692 5.756 5.531 5.631 667,164,608 +0.11(+1.95%)
Apr 02, 2018 5.716 5.864 5.435 5.524 922,143,744 -0.26(-4.55%)
Mar 29, 2018 5.787 5.787 5.787 0 +0.26(+4.63%)
Mar 28, 2018 5.601 5.732 5.423 5.531 945,974,400 -0.10(-1.85%)
Mar 27, 2018 6.191 6.247 5.494 5.635 1,408,774,144 -0.47(-7.76%)
Mar 26, 2018 5.947 6.110 5.895 6.109 611,438,592 +0.29(+4.94%)
Mar 23, 2018 6.057 6.060 5.810 5.822 735,957,952 -0.22(-3.67%)
Mar 22, 2018 6.147 6.194 6.006 6.043 550,776,448 -0.17(-2.70%)
Mar 21, 2018 6.230 6.297 6.180 6.211 438,527,136 -0.03(-0.41%)
Mar 20, 2018 6.025 6.276 6.025 6.237 554,560,768 +0.21(+3.56%)
Mar 19, 2018 6.202 6.230 5.922 6.022 713,906,496 -0.24(-3.78%)
Mar 16, 2018 6.247 6.277 6.209 6.259 399,641,664 +0.03(+0.46%)
Mar 15, 2018 6.229 6.313 6.188 6.231 402,056,576 +0.01(+0.24%)
Mar 14, 2018 6.233 6.261 6.153 6.216 505,152,832 +0.03(+0.42%)
Mar 13, 2018 6.284 6.360 6.148 6.190 619,847,488 -0.05(-0.82%)
Mar 12, 2018 6.172 6.322 6.164 6.241 605,058,240 +0.11(+1.81%)
Mar 09, 2018 6.075 6.143 6.058 6.130 505,759,264 +0.10(+1.72%)
Mar 08, 2018 6.071 6.071 5.982 6.027 410,307,488 -0.02(-0.27%)
Mar 07, 2018 6.096 6.043 581,186,560 -0.01(-0.13%)
Mar 06, 2018 5.975 6.071 5.931 6.051 632,550,400 +0.16(+2.76%)
Mar 05, 2018 5.860 5.929 5.735 5.889 620,149,440 -0.02(-0.38%)
Mar 02, 2018 5.694 5.917 5.544 5.911 913,849,024 +0.11(+1.86%)
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.