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 (%)
Apr 30, 2018 5.672 5.722 5.600 5.620 327,889,792 -0.04(-0.63%)
Apr 27, 2018 5.735 5.755 5.613 5.656 401,036,192 +0.03(+0.49%)
Apr 26, 2018 5.577 5.636 5.511 5.628 374,634,848 +0.21(+3.95%)
Apr 25, 2018 5.497 5.537 5.255 5.414 588,240,448 -0.11(-2.05%)
Apr 24, 2018 5.620 5.717 5.461 5.527 414,607,424 -0.07(-1.20%)
Apr 23, 2018 5.733 5.785 5.568 5.594 427,518,464 -0.12(-2.11%)
Apr 20, 2018 5.715 5.800 5.684 5.715 386,378,208 -0.01(-0.14%)
Apr 19, 2018 5.791 5.825 5.667 5.723 471,961,984 -0.18(-3.10%)
Apr 18, 2018 5.885 5.978 5.817 5.907 391,160,160 -0.03(-0.49%)
Apr 17, 2018 5.837 5.957 5.781 5.936 447,250,432 +0.15(+2.61%)
Apr 16, 2018 5.792 5.818 5.689 5.785 350,625,024 -0.00(-0.00%)
Apr 13, 2018 5.926 5.935 5.736 5.785 503,269,568 -0.08(-1.32%)
Apr 12, 2018 5.747 5.880 5.703 5.862 593,038,912 +0.21(+3.70%)
Apr 11, 2018 5.680 5.722 5.620 5.653 460,064,128 -0.04(-0.73%)
Apr 10, 2018 5.615 5.722 5.558 5.695 763,778,816 +0.31(+5.80%)
Apr 09, 2018 5.417 5.547 5.363 5.383 498,986,944 +0.03(+0.54%)
Apr 06, 2018 5.428 5.537 5.324 5.354 663,297,088 -0.18(-3.22%)
Apr 05, 2018 5.712 5.726 5.460 5.532 697,824,000 -0.12(-2.15%)
Apr 04, 2018 5.373 5.664 5.348 5.653 788,654,464 +0.02(+0.39%)
Apr 03, 2018 5.692 5.756 5.531 5.631 667,166,848 +0.11(+1.95%)
Apr 02, 2018 5.716 5.864 5.435 5.524 922,146,816 -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 5.422 5.531 945,977,536 -0.10(-1.85%)
Mar 27, 2018 6.191 6.247 5.494 5.635 1,408,778,880 -0.47(-7.76%)
Mar 26, 2018 5.947 6.110 5.895 6.109 611,440,640 +0.29(+4.94%)
Mar 23, 2018 6.057 6.060 5.810 5.822 735,960,448 -0.22(-3.67%)
Mar 22, 2018 6.147 6.194 6.006 6.043 550,778,304 -0.17(-2.70%)
Mar 21, 2018 6.230 6.297 6.180 6.211 438,528,608 -0.03(-0.41%)
Mar 20, 2018 6.025 6.276 6.025 6.237 554,562,624 +0.21(+3.56%)
Mar 19, 2018 6.202 6.230 5.922 6.022 713,908,928 -0.24(-3.78%)
Mar 16, 2018 6.247 6.277 6.209 6.259 399,643,008 +0.03(+0.46%)
Mar 15, 2018 6.229 6.313 6.188 6.231 402,057,952 +0.01(+0.24%)
Mar 14, 2018 6.233 6.261 6.153 6.216 505,154,528 +0.03(+0.42%)
Mar 13, 2018 6.284 6.360 6.148 6.190 619,849,600 -0.05(-0.82%)
Mar 12, 2018 6.172 6.322 6.164 6.241 605,060,224 +0.11(+1.81%)
Mar 09, 2018 6.075 6.143 6.058 6.130 505,760,960 +0.10(+1.72%)
Mar 08, 2018 6.071 6.071 5.982 6.027 410,308,864 -0.02(-0.27%)
Mar 07, 2018 6.096 6.043 581,188,480 -0.01(-0.13%)
Mar 06, 2018 5.975 6.071 5.931 6.051 632,552,512 +0.16(+2.76%)
Mar 05, 2018 5.860 5.928 5.735 5.889 620,151,488 -0.02(-0.38%)
Mar 02, 2018 5.694 5.917 5.544 5.911 913,852,096 +0.11(+1.86%)
Mar 01, 2018 6.045 6.099 5.701 5.803 1,040,213,184 -0.24(-4.05%)
Feb 28, 2018 6.160 6.200 6.035 6.047 522,016,448 -0.10(-1.65%)
Feb 27, 2018 6.135 6.220 6.125 6.149 454,916,448 -0.01(-0.21%)
Feb 26, 2018 6.192 6.197 6.099 6.162 467,522,976 +0.02(+0.26%)
Feb 23, 2018 6.111 6.145 6.060 6.145 415,493,504 +0.09(+1.56%)
Feb 22, 2018 5.985 6.051 533,853,632 +0.02(+0.27%)
Feb 21, 2018 6.289 6.296 6.031 6.035 891,637,824 -0.19(-3.04%)
Feb 20, 2018 6.116 6.294 6.112 6.224 685,894,912 +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 6.160 698,526,784 +0.13(+2.10%)
Feb 14, 2018 5.772 6.062 5.764 6.033 744,391,488 +0.22(+3.78%)
Feb 13, 2018 5.860 5.813 625,191,232 +0.11(+2.02%)
Feb 12, 2018 5.881 5.884 5.623 5.698 1,092,781,952 -0.10(-1.75%)
Feb 09, 2018 5.953 5.969 5.435 5.799 1,675,407,744 +0.36(+6.69%)
Feb 08, 2018 5.844 5.875 5.435 5.435 1,122,761,472 -0.28(-4.93%)
Feb 07, 2018 5.737 5.871 5.665 5.717 802,435,200 +0.08(+1.43%)
Feb 06, 2018 5.108 5.640 5.098 5.637 1,112,427,008 +0.18(+3.31%)
Feb 05, 2018 5.672 5.828 5.124 5.456 1,161,524,992 -0.38(-6.49%)
Feb 02, 2018 5.922 5.946 5.776 5.835 718,807,488 -0.17(-2.90%)
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.