Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

430.89 +6.21 (+1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2023 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 (%)
Oct 31, 2018 207.82 210.74 202.23 209.00 18,800,744 +7.76(+3.86%)
Oct 30, 2018 184.93 201.63 184.00 201.23 20,340,500 +17.23(+9.36%)
Oct 29, 2018 202.21 202.35 174.48 184.00 19,107,360 -12.56(-6.39%)
Oct 26, 2018 196.58 203.06 191.44 196.56 16,765,527 -9.47(-4.59%)
Oct 25, 2018 193.77 207.92 191.99 206.03 23,988,046 +8.36(+4.23%)
Oct 24, 2018 217.60 219.46 197.12 197.67 22,267,298 -21.46(-9.79%)
Oct 23, 2018 218.51 222.24 214.82 219.14 15,776,161 -10.07(-4.39%)
Oct 22, 2018 229.27 233.27 225.09 229.21 9,299,456 +2.03(+0.89%)
Oct 19, 2018 239.66 240.44 225.72 227.18 15,474,894 -10.27(-4.33%)
Oct 18, 2018 243.72 245.26 235.03 237.44 13,211,168 -3.50(-1.45%)
Oct 17, 2018 246.18 247.71 238.98 240.94 8,309,609 -2.75(-1.13%)
Oct 16, 2018 237.84 244.14 235.87 243.69 10,289,838 +10.36(+4.44%)
Oct 15, 2018 243.86 243.86 233.29 233.33 11,334,471 -11.06(-4.53%)
Oct 12, 2018 243.37 247.37 237.56 244.39 15,339,414 +11.31(+4.85%)
Oct 11, 2018 240.06 245.41 232.22 233.08 18,274,368 -10.47(-4.30%)
Oct 10, 2018 258.99 260.82 243.46 243.55 17,251,872 -19.68(-7.48%)
Oct 09, 2018 262.63 266.42 260.51 263.23 6,895,565 -0.23(-0.09%)
Oct 08, 2018 264.18 268.80 257.82 263.46 10,302,573 -4.05(-1.52%)
Oct 05, 2018 275.87 278.36 265.21 267.51 10,759,450 -9.35(-3.38%)
Oct 04, 2018 282.79 283.76 273.78 276.86 9,863,461 -7.38(-2.59%)
Oct 03, 2018 286.80 287.10 280.07 284.23 8,082,948 +0.25(+0.09%)
Oct 02, 2018 285.74 290.21 283.09 283.99 9,677,661 -2.86(-1.00%)
Oct 01, 2018 281.69 289.52 280.14 286.84 15,679,458 +8.27(+2.97%)
Sep 28, 2018 270.36 279.46 269.24 278.57 17,890,620 +13.50(+5.09%)
Sep 27, 2018 266.00 266.86 263.81 265.07 5,405,794 +0.48(+0.18%)
Sep 26, 2018 266.27 267.89 263.96 264.60 6,770,233 -1.48(-0.56%)
Sep 25, 2018 266.03 267.07 262.60 266.07 7,068,012 +2.69(+1.02%)
Sep 24, 2018 259.92 263.53 256.43 263.39 7,410,020 +2.23(+0.85%)
Sep 21, 2018 264.44 266.26 259.83 261.16 10,973,614 -2.81(-1.06%)
Sep 20, 2018 264.73 266.42 261.80 263.96 10,856,226 -5.65(-2.10%)
Sep 19, 2018 267.92 270.33 265.92 269.61 5,667,204 +0.95(+0.35%)
Sep 18, 2018 271.70 275.82 268.39 268.66 7,551,002 -2.88(-1.06%)
Sep 17, 2018 273.00 274.97 270.77 271.55 5,176,035 -2.48(-0.90%)
Sep 14, 2018 272.60 276.67 271.12 274.02 9,758,236 +5.05(+1.88%)
Sep 13, 2018 268.50 272.61 267.81 268.98 7,693,351 +3.11(+1.17%)
Sep 12, 2018 268.83 269.61 259.64 265.87 10,566,716 -4.56(-1.69%)
Sep 11, 2018 270.49 273.99 269.65 270.43 6,128,422 -1.91(-0.70%)
Sep 10, 2018 270.40 273.53 268.64 272.34 5,551,016 +2.84(+1.06%)
Sep 07, 2018 266.66 274.52 264.86 269.49 7,450,247 -0.85(-0.32%)
Sep 06, 2018 275.34 275.44 269.03 270.35 8,138,965 -5.65(-2.05%)
Sep 05, 2018 280.53 281.94 272.75 276.00 9,912,874 -5.23(-1.86%)
Sep 04, 2018 277.71 282.74 276.57 281.23 9,878,513 +2.99(+1.08%)
Aug 31, 2018 278.24 278.24 278.24 0 +2.85(+1.03%)
Aug 30, 2018 274.82 279.27 273.92 275.39 8,727,649 -0.67(-0.24%)
Aug 29, 2018 271.54 277.07 270.70 276.07 10,590,596 +4.22(+1.55%)
Aug 28, 2018 273.11 274.02 267.04 271.84 11,981,473 -1.51(-0.55%)
Aug 27, 2018 270.89 276.32 269.62 273.35 12,752,695 +3.65(+1.35%)
Aug 24, 2018 264.71 270.29 264.53 269.70 13,411,704 +5.33(+2.02%)
Aug 23, 2018 258.84 266.99 258.29 264.37 18,175,768 +3.98(+1.53%)
Aug 22, 2018 249.67 260.59 249.53 260.39 18,908,176 +9.41(+3.75%)
Aug 21, 2018 246.20 251.16 245.41 250.98 16,973,988 +5.43(+2.21%)
Aug 20, 2018 240.93 250.86 236.51 245.55 21,551,762 +2.99(+1.23%)
Aug 17, 2018 250.60 250.63 241.48 242.56 28,846,312 -12.50(-4.90%)
Aug 16, 2018 259.48 259.58 252.65 255.06 20,126,630 -1.62(-0.63%)
Aug 15, 2018 259.85 261.20 253.53 256.69 14,905,014 -2.33(-0.90%)
Aug 14, 2018 257.97 259.58 254.64 259.01 11,733,513 +5.26(+2.07%)
Aug 13, 2018 252.78 258.59 252.71 253.75 9,448,787 +1.32(+0.52%)
Aug 10, 2018 250.81 253.73 250.36 252.43 6,475,472 -1.66(-0.65%)
Aug 09, 2018 256.74 256.85 253.78 254.09 5,151,009 -1.94(-0.76%)
Aug 08, 2018 254.62 257.83 253.23 256.03 6,607,292 +1.46(+0.57%)
Aug 07, 2018 253.63 255.32 252.56 254.57 6,510,356 +2.89(+1.15%)
Aug 06, 2018 249.26 251.82 247.40 251.68 5,234,047 +1.91(+0.77%)
Aug 03, 2018 249.28 250.72 248.61 249.77 5,407,194 +1.47(+0.59%)
Aug 02, 2018 241.34 248.46 238.98 248.30 6,796,050 +4.11(+1.68%)
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.