Skip to main content

NVIDIA Corp (NQ: NVDA )

163.09 +0.39 (+0.24%)
Streaming Delayed Price Updated: 10:03 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 191.60 191.60 191.60 0 -3.86(-1.98%)
Dec 28, 2017 196.18 197.37 195.21 195.46 6,060,275 +0.23(+0.12%)
Dec 27, 2017 194.96 198.00 194.38 195.23 8,307,530 -0.27(-0.14%)
Dec 26, 2017 191.13 195.81 189.93 195.50 8,955,953 +2.15(+1.11%)
Dec 22, 2017 192.49 193.73 189.37 193.35 11,772,649 -0.61(-0.32%)
Dec 21, 2017 195.00 195.96 193.63 193.96 7,587,402 -0.90(-0.46%)
Dec 20, 2017 195.76 196.12 192.64 194.87 7,285,544 +0.68(+0.35%)
Dec 19, 2017 195.58 195.78 193.04 194.18 9,400,439 -1.77(-0.90%)
Dec 18, 2017 191.30 196.07 190.11 195.95 12,028,387 +6.28(+3.31%)
Dec 15, 2017 186.40 190.44 183.79 189.68 16,917,250 +5.04(+2.73%)
Dec 14, 2017 184.09 187.48 182.78 184.64 11,046,074 +0.29(+0.16%)
Dec 13, 2017 190.61 190.66 184.17 184.35 13,980,191 -4.61(-2.44%)
Dec 12, 2017 191.00 191.93 188.02 188.96 11,458,565 -3.78(-1.96%)
Dec 11, 2017 190.17 192.86 189.54 192.75 9,373,084 +3.14(+1.66%)
Dec 08, 2017 192.10 192.86 189.27 189.61 11,787,783 -0.50(-0.26%)
Dec 07, 2017 190.07 191.70 188.31 190.10 13,537,100 +2.70(+1.44%)
Dec 06, 2017 183.87 188.27 183.02 187.40 11,735,118 +1.50(+0.81%)
Dec 05, 2017 180.61 190.81 178.80 185.89 24,763,512 +1.07(+0.58%)
Dec 04, 2017 198.08 198.24 182.69 184.82 31,291,042 -10.91(-5.57%)
Dec 01, 2017 197.35 198.16 193.88 195.74 20,490,258 -3.00(-1.51%)
Nov 30, 2017 197.24 200.69 194.72 198.74 20,788,390 +4.25(+2.18%)
Nov 29, 2017 207.94 208.05 189.35 194.49 35,235,708 -14.15(-6.78%)
Nov 28, 2017 212.24 212.62 206.19 208.64 12,931,615 -3.40(-1.60%)
Nov 27, 2017 215.17 215.22 211.91 212.03 10,668,768 -2.79(-1.30%)
Nov 24, 2017 213.47 214.87 212.49 214.83 4,563,681 +2.01(+0.94%)
Nov 22, 2017 214.87 214.87 211.51 212.82 9,004,553 -0.96(-0.45%)
Nov 21, 2017 213.42 214.24 212.34 213.78 10,071,330 +1.95(+0.92%)
Nov 20, 2017 209.76 212.31 208.28 211.83 9,987,174 +2.69(+1.29%)
Nov 17, 2017 211.67 213.08 208.53 209.14 13,028,654 -0.25(-0.12%)
Nov 16, 2017 210.74 211.95 209.03 209.38 11,116,746 +1.61(+0.78%)
Nov 15, 2017 209.72 209.77 205.61 207.77 12,653,317 -4.16(-1.96%)
Nov 14, 2017 210.76 212.54 209.01 211.93 13,352,846 +1.53(+0.73%)
Nov 13, 2017 213.87 214.88 209.78 210.39 14,696,498 -3.47(-1.62%)
Nov 10, 2017 210.84 216.37 209.40 213.87 31,664,544 +10.71(+5.27%)
Nov 09, 2017 203.11 204.16 198.26 203.16 24,357,096 -3.80(-1.84%)
Nov 08, 2017 209.62 209.77 205.06 206.96 13,190,483 -2.84(-1.35%)
Nov 07, 2017 208.34 210.66 207.84 209.80 10,787,998 +2.38(+1.14%)
Nov 06, 2017 205.02 207.77 204.53 207.42 9,841,297 +0.93(+0.45%)
Nov 03, 2017 205.02 206.49 203.18 206.49 8,935,037 +2.72(+1.34%)
Nov 02, 2017 203.83 205.62 201.51 203.77 8,639,916 -1.25(-0.61%)
Nov 01, 2017 207.15 207.76 202.45 205.02 12,677,607 +0.39(+0.19%)
Oct 31, 2017 202.97 205.70 202.74 204.63 10,396,562 +2.94(+1.46%)
Oct 30, 2017 199.74 203.92 199.10 201.69 12,727,821 +1.96(+0.98%)
Oct 27, 2017 195.72 199.75 194.68 199.74 14,456,949 +6.10(+3.15%)
Oct 26, 2017 192.73 194.10 191.80 193.63 8,127,477 +2.01(+1.05%)
Oct 25, 2017 195.01 197.12 189.16 191.62 20,915,050 -4.97(-2.53%)
Oct 24, 2017 194.92 196.66 193.88 196.59 10,268,314 +2.04(+1.05%)
Oct 23, 2017 195.70 196.76 193.74 194.55 10,818,948 -0.28(-0.14%)
Oct 20, 2017 196.40 197.49 194.47 194.83 11,410,522 -0.89(-0.46%)
Oct 19, 2017 192.39 195.92 190.43 195.72 14,406,321 +0.22(+0.11%)
Oct 18, 2017 196.03 196.06 191.29 195.50 14,316,266 -0.17(-0.09%)
Oct 17, 2017 195.02 196.81 194.28 195.67 12,083,043 -0.18(-0.09%)
Oct 16, 2017 193.74 195.96 191.21 195.85 14,538,961 +3.30(+1.72%)
Oct 13, 2017 191.51 192.94 189.63 192.54 15,885,377 +3.52(+1.86%)
Oct 12, 2017 189.07 191.06 187.93 189.02 13,340,714 +0.09(+0.05%)
Oct 11, 2017 187.60 188.99 185.76 188.93 13,367,380 +1.99(+1.06%)
Oct 10, 2017 189.42 190.90 185.29 186.94 24,616,714 +3.50(+1.91%)
Oct 09, 2017 180.87 184.76 180.12 183.44 14,207,629 +4.05(+2.26%)
Oct 06, 2017 177.76 179.93 177.12 179.39 8,054,707 +0.52(+0.29%)
Oct 05, 2017 179.95 180.09 177.67 178.87 11,040,609 -0.10(-0.06%)
Oct 04, 2017 177.73 179.86 176.27 178.97 10,803,635 +1.48(+0.84%)
Oct 03, 2017 177.36 178.68 175.71 177.48 9,853,334 +0.37(+0.21%)
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.