NVIDIA Corp (NQ: NVDA )

575.61 USD -2.73 (-0.47%)
Streaming Delayed Price Updated: 11:26 AM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 199.20 202.68 196.65 200.71 20,583,948 +4.29(+2.18%)
Nov 29, 2017 210.01 210.12 191.23 196.42 34,889,185 -14.29(-6.78%)
Nov 28, 2017 214.35 214.73 208.24 210.71 12,804,439 -3.43(-1.60%)
Nov 27, 2017 217.31 217.36 214.01 214.14 10,563,846 -2.82(-1.30%)
Nov 24, 2017 215.59 217.00 214.60 216.96 4,518,800 +2.03(+0.94%)
Nov 22, 2017 217.00 217.00 213.61 214.93 8,915,998 -1.12(-0.52%)
Nov 21, 2017 215.69 216.52 214.60 216.05 9,965,361 +1.97(+0.92%)
Nov 20, 2017 211.99 214.57 210.50 214.08 9,882,090 +2.72(+1.29%)
Nov 17, 2017 213.92 215.35 210.75 211.36 12,891,568 -0.25(-0.12%)
Nov 16, 2017 212.98 214.20 211.25 211.61 10,999,777 +1.63(+0.78%)
Nov 15, 2017 211.95 212.00 207.80 209.98 12,520,180 -4.20(-1.96%)
Nov 14, 2017 213.00 214.80 211.23 214.18 13,212,349 +1.55(+0.73%)
Nov 13, 2017 216.14 217.17 212.01 212.63 14,541,863 -3.51(-1.62%)
Nov 10, 2017 213.08 218.67 211.63 216.14 31,331,374 +10.82(+5.27%)
Nov 09, 2017 205.27 206.33 200.37 205.32 24,100,814 -3.84(-1.84%)
Nov 08, 2017 211.85 212.00 207.24 209.16 13,051,694 -2.87(-1.35%)
Nov 07, 2017 210.55 212.90 210.06 212.03 10,674,488 +2.40(+1.14%)
Nov 06, 2017 207.20 209.98 206.70 209.63 9,737,748 +0.94(+0.45%)
Nov 03, 2017 207.20 208.69 205.34 208.69 8,841,024 +2.75(+1.34%)
Nov 02, 2017 206.00 207.81 203.65 205.94 8,549,008 -1.26(-0.61%)
Nov 01, 2017 209.35 209.97 204.60 207.20 12,544,215 +0.39(+0.19%)
Oct 31, 2017 205.13 207.89 204.90 206.81 10,287,171 +2.97(+1.46%)
Oct 30, 2017 201.86 206.09 201.22 203.84 12,593,900 +1.98(+0.98%)
Oct 27, 2017 197.80 201.87 196.75 201.86 14,304,835 +6.17(+3.15%)
Oct 26, 2017 194.78 196.16 193.84 195.69 8,041,961 +2.03(+1.05%)
Oct 25, 2017 197.08 199.22 191.17 193.66 20,694,985 -5.02(-2.53%)
Oct 24, 2017 196.99 198.75 195.94 198.68 10,160,272 +2.06(+1.05%)
Oct 23, 2017 197.78 198.85 195.80 196.62 10,705,112 -0.28(-0.14%)
Oct 20, 2017 198.49 199.59 196.54 196.90 11,290,462 -0.90(-0.46%)
Oct 19, 2017 194.44 198.00 192.45 197.80 14,254,739 +0.22(+0.11%)
Oct 18, 2017 198.11 198.14 193.32 197.58 14,165,632 -0.17(-0.09%)
Oct 17, 2017 197.09 198.90 196.35 197.75 11,955,907 -0.18(-0.09%)
Oct 16, 2017 195.80 198.05 193.24 197.93 14,385,984 +3.34(+1.72%)
Oct 13, 2017 193.55 194.99 191.65 194.59 15,718,233 +3.56(+1.86%)
Oct 12, 2017 191.08 193.09 189.93 191.03 13,200,344 +0.09(+0.05%)
Oct 11, 2017 189.60 191.00 187.74 190.94 13,226,730 +2.01(+1.06%)
Oct 10, 2017 191.43 192.93 187.26 188.93 24,357,700 +3.54(+1.91%)
Oct 09, 2017 182.79 186.73 182.03 185.39 14,058,138 +4.09(+2.26%)
Oct 06, 2017 179.65 181.84 179.00 181.30 7,969,957 +0.53(+0.29%)
Oct 05, 2017 181.86 182.00 179.56 180.77 10,924,441 -0.10(-0.06%)
Oct 04, 2017 179.62 181.77 178.14 180.87 10,689,960 +1.50(+0.84%)
Oct 03, 2017 179.25 180.58 177.58 179.37 9,749,658 +0.37(+0.21%)
Oct 02, 2017 180.80 181.98 177.00 179.00 12,578,193 +0.23(+0.13%)
Sep 29, 2017 179.08 179.73 177.25 178.77 15,477,293 +3.09(+1.76%)
Sep 28, 2017 176.02 176.18 173.76 175.68 10,875,798 -0.05(-0.03%)
Sep 27, 2017 175.62 176.27 172.75 175.73 17,832,009 +3.77(+2.19%)
Sep 26, 2017 176.45 178.68 170.35 171.96 28,121,344 +0.96(+0.56%)
Sep 25, 2017 177.75 177.80 170.17 171.00 21,849,897 -8.00(-4.47%)
Sep 22, 2017 180.30 182.31 178.60 179.00 12,280,771 -1.76(-0.97%)
Sep 21, 2017 181.64 182.70 177.61 180.76 26,878,597 -5.08(-2.73%)
Sep 20, 2017 187.50 189.42 184.21 185.84 18,016,219 -1.51(-0.81%)
Sep 19, 2017 185.51 189.85 184.62 187.35 21,839,606 -0.20(-0.11%)
Sep 18, 2017 185.14 191.20 184.86 187.55 42,044,335 +7.44(+4.13%)
Sep 15, 2017 172.86 180.11 172.65 180.11 34,119,764 +10.71(+6.32%)
Sep 14, 2017 168.79 172.56 167.80 169.40 12,830,365 -0.97(-0.57%)
Sep 13, 2017 168.59 171.54 167.28 170.37 14,518,546 +0.76(+0.45%)
Sep 12, 2017 169.00 166.97 169.61 10,282,441 +0.61(+0.36%)
Sep 11, 2017 165.54 169.43 165.32 169.00 14,175,499 +5.31(+3.24%)
Sep 08, 2017 166.11 166.71 162.71 163.69 12,471,422 -2.89(-1.73%)
Sep 07, 2017 166.49 167.89 164.95 166.58 8,820,864 +0.77(+0.46%)
Sep 06, 2017 167.24 167.80 164.40 165.81 9,936,646 -0.10(-0.06%)
Sep 05, 2017 168.38 168.58 163.56 165.91 17,384,149 -4.55(-2.67%)
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.