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 (%)
Sep 30, 2019 4.302 4.361 4.287 4.350 193,177,696 +0.06(+1.34%)
Sep 27, 2019 4.390 4.441 4.232 4.293 366,077,440 -0.14(-3.15%)
Sep 26, 2019 4.445 4.453 4.381 4.432 237,732,704 -0.02(-0.53%)
Sep 25, 2019 4.311 4.474 4.266 4.456 313,017,728 +0.14(+3.33%)
Sep 24, 2019 4.401 4.431 4.276 4.312 320,835,808 -0.06(-1.32%)
Sep 23, 2019 4.316 4.415 4.312 4.370 255,571,952 +0.05(+1.24%)
Sep 20, 2019 4.421 4.445 4.306 4.316 357,366,560 -0.11(-2.40%)
Sep 19, 2019 4.504 4.522 4.411 4.422 256,246,448 -0.08(-1.69%)
Sep 18, 2019 4.518 4.534 4.411 4.498 264,021,664 -0.03(-0.60%)
Sep 17, 2019 4.511 4.529 4.464 4.525 228,503,856 +0.02(+0.48%)
Sep 16, 2019 4.472 4.538 4.461 4.504 231,835,712 -0.04(-0.95%)
Sep 13, 2019 4.538 4.575 4.503 4.547 324,695,712 -0.06(-1.26%)
Sep 12, 2019 4.653 4.708 4.597 4.605 327,331,808 -0.00(-0.03%)
Sep 11, 2019 4.593 4.655 4.563 4.607 360,632,192 +0.03(+0.63%)
Sep 10, 2019 4.478 4.605 4.468 4.578 352,778,272 +0.07(+1.48%)
Sep 09, 2019 4.496 4.598 4.495 4.511 417,409,152 +0.05(+1.04%)
Sep 06, 2019 4.469 4.526 4.427 4.465 377,101,120 -0.03(-0.61%)
Sep 05, 2019 4.320 4.498 4.319 4.492 696,249,856 +0.27(+6.51%)
Sep 04, 2019 4.164 4.225 4.164 4.218 227,969,552 +0.11(+2.80%)
Sep 03, 2019 4.113 4.146 4.080 4.103 296,330,944 -0.08(-1.99%)
Aug 30, 2019 4.220 4.270 4.168 4.186 291,004,544 +0.01(+0.31%)
Aug 29, 2019 4.121 4.206 4.118 4.174 358,274,208 +0.14(+3.59%)
Aug 28, 2019 4.013 4.082 3.974 4.029 255,832,560 -0.01(-0.36%)
Aug 27, 2019 4.173 4.176 4.014 4.044 291,405,216 -0.09(-2.21%)
Aug 26, 2019 4.139 4.163 4.096 4.135 318,529,760 +0.08(+1.85%)
Aug 23, 2019 4.208 4.263 4.040 4.060 569,699,072 -0.23(-5.27%)
Aug 22, 2019 4.289 4.332 4.246 4.285 303,692,896 +0.01(+0.15%)
Aug 21, 2019 4.262 4.335 4.240 4.279 427,725,568 +0.08(+2.00%)
Aug 20, 2019 4.262 4.263 4.174 4.195 463,438,944 -0.07(-1.70%)
Aug 19, 2019 4.102 4.284 4.085 4.268 816,008,640 +0.28(+7.03%)
Aug 16, 2019 3.982 4.037 3.921 3.988 1,015,746,112 +0.27(+7.25%)
Aug 15, 2019 3.769 3.789 3.683 3.718 551,351,104 -0.03(-0.87%)
Aug 14, 2019 3.811 3.822 3.706 3.750 419,085,728 -0.15(-3.83%)
Aug 13, 2019 3.783 3.946 3.744 3.900 360,001,248 +0.11(+3.04%)
Aug 12, 2019 3.801 3.853 3.763 3.785 278,997,152 -0.07(-1.77%)
Aug 09, 2019 3.914 3.917 3.802 3.853 341,937,888 -0.10(-2.58%)
Aug 08, 2019 3.904 3.956 3.846 3.955 309,181,504 +0.11(+2.84%)
Aug 07, 2019 3.746 3.858 3.729 3.846 372,636,192 +0.04(+1.01%)
Aug 06, 2019 3.844 3.889 3.759 3.807 360,995,776 +0.04(+1.03%)
Aug 05, 2019 3.844 3.845 3.721 3.768 588,808,768 -0.26(-6.45%)
Aug 02, 2019 4.028 4.098 3.981 4.028 428,500,768 -0.09(-2.26%)
Aug 01, 2019 4.227 4.318 4.069 4.122 420,787,808 -0.09(-2.25%)
Jul 31, 2019 4.353 4.354 4.174 4.216 359,367,104 -0.17(-3.84%)
Jul 30, 2019 4.322 4.397 4.308 4.385 197,790,464 +0.02(+0.36%)
Jul 29, 2019 4.368 4.385 4.280 4.369 248,157,072 -0.01(-0.14%)
Jul 26, 2019 4.360 4.422 4.360 4.375 274,253,760 +0.04(+0.97%)
Jul 25, 2019 4.423 4.436 4.309 4.333 392,647,616 -0.13(-2.96%)
Jul 24, 2019 4.433 4.471 4.357 4.465 365,918,528 +0.07(+1.71%)
Jul 23, 2019 4.321 4.392 4.305 4.390 427,846,368 +0.11(+2.53%)
Jul 22, 2019 4.231 4.294 4.223 4.281 315,709,824 +0.07(+1.71%)
Jul 19, 2019 4.291 4.298 4.204 4.210 345,015,008 -0.04(-1.02%)
Jul 18, 2019 4.252 4.316 4.195 4.253 442,956,992 +0.01(+0.28%)
Jul 17, 2019 4.177 4.248 4.148 4.241 347,993,984 +0.07(+1.57%)
Jul 16, 2019 4.165 4.203 4.120 4.176 341,436,000 -0.00(-0.11%)
Jul 15, 2019 4.210 4.226 4.152 4.180 289,656,192 -0.01(-0.20%)
Jul 12, 2019 4.184 4.260 4.184 4.189 506,572,576 +0.03(+0.80%)
Jul 11, 2019 4.074 4.197 4.036 4.156 682,140,928 +0.16(+3.89%)
Jul 10, 2019 3.975 4.058 3.961 4.000 452,134,432 +0.07(+1.75%)
Jul 09, 2019 3.886 3.960 3.874 3.931 342,701,056 +0.00(+0.06%)
Jul 08, 2019 3.944 3.963 3.899 3.929 329,560,800 -0.08(-1.88%)
Jul 05, 2019 4.009 4.013 3.941 4.004 396,693,408 -0.06(-1.55%)
Jul 03, 2019 4.078 4.084 4.007 4.067 246,719,952 +0.01(+0.32%)
Jul 02, 2019 4.136 4.157 4.041 4.054 399,551,680 -0.09(-2.27%)
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.