Skip to main content

NVIDIA Corp (NQ: NVDA )

113.42 -2.17 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 4.497 4.512 4.446 4.487 457,068,000 +0.05(+1.12%)
Mar 28, 2019 4.437 4.496 4.376 4.438 479,876,768 +0.03(+0.61%)
Mar 27, 2019 4.446 4.493 4.341 4.411 474,205,312 -0.01(-0.21%)
Mar 26, 2019 4.486 4.542 4.363 4.420 702,960,128 +0.08(+1.78%)
Mar 25, 2019 4.395 4.460 4.276 4.343 525,079,456 -0.09(-2.10%)
Mar 22, 2019 4.569 4.618 4.422 4.436 747,928,000 -0.16(-3.50%)
Mar 21, 2019 4.382 4.623 4.377 4.597 823,722,368 +0.24(+5.47%)
Mar 20, 2019 4.420 4.474 4.323 4.358 718,562,688 -0.03(-0.75%)
Mar 19, 2019 4.317 4.436 4.300 4.391 854,278,016 +0.17(+4.00%)
Mar 18, 2019 4.275 4.330 4.195 4.222 484,379,424 -0.02(-0.51%)
Mar 15, 2019 4.181 4.287 4.177 4.244 661,710,784 +0.11(+2.57%)
Mar 14, 2019 4.223 4.235 4.130 4.137 519,436,128 -0.08(-1.81%)
Mar 13, 2019 4.099 4.243 4.092 4.214 768,829,376 +0.15(+3.75%)
Mar 12, 2019 4.055 4.108 3.978 4.061 579,263,808 +0.03(+0.86%)
Mar 11, 2019 3.788 4.050 3.741 4.027 859,187,264 +0.26(+6.97%)
Mar 08, 2019 3.640 3.775 3.619 3.765 422,574,720 +0.03(+0.92%)
Mar 07, 2019 3.776 3.786 3.684 3.730 450,060,576 -0.07(-1.84%)
Mar 06, 2019 3.902 3.911 3.797 3.800 402,973,152 -0.11(-2.86%)
Mar 05, 2019 3.902 3.950 3.848 3.911 362,751,264 -0.01(-0.17%)
Mar 04, 2019 3.948 3.971 3.861 3.918 409,456,928 +0.01(+0.21%)
Mar 01, 2019 3.905 3.952 3.847 3.910 357,321,568 +0.05(+1.42%)
Feb 28, 2019 3.874 3.896 3.833 3.855 324,813,984 -0.03(-0.74%)
Feb 27, 2019 3.911 3.938 3.826 3.884 500,030,592 -0.04(-1.08%)
Feb 26, 2019 3.961 4.017 3.892 3.926 488,389,824 -0.04(-1.00%)
Feb 25, 2019 4.062 4.130 3.957 3.966 655,398,336 -0.01(-0.31%)
Feb 22, 2019 3.945 3.997 3.931 3.978 401,905,088 +0.09(+2.20%)
Feb 21, 2019 3.975 4.000 3.878 3.893 437,509,568 -0.07(-1.75%)
Feb 20, 2019 3.944 4.030 3.933 3.962 529,535,168 +0.05(+1.22%)
Feb 19, 2019 3.921 3.996 3.902 3.914 551,585,344 -0.02(-0.44%)
Feb 15, 2019 4.072 4.095 3.909 3.932 1,517,371,264 +0.07(+1.82%)
Feb 14, 2019 3.819 3.890 3.776 3.862 802,595,712 +0.04(+1.08%)
Feb 13, 2019 3.807 3.894 3.794 3.820 603,683,904 +0.04(+1.13%)
Feb 12, 2019 3.698 3.793 3.684 3.778 589,405,056 +0.12(+3.22%)
Feb 11, 2019 3.658 3.713 3.611 3.660 493,550,400 -0.04(-1.16%)
Feb 08, 2019 3.616 3.713 3.602 3.703 461,793,664 +0.02(+0.51%)
Feb 07, 2019 3.777 3.779 3.641 3.684 636,675,840 -0.14(-3.65%)
Feb 06, 2019 3.781 3.888 3.775 3.823 702,212,736 +0.08(+2.03%)
Feb 05, 2019 3.740 3.784 3.706 3.747 541,841,600 +0.02(+0.52%)
Feb 04, 2019 3.633 3.765 3.611 3.728 527,760,000 +0.11(+3.07%)
Feb 01, 2019 3.611 3.668 3.563 3.617 625,300,864 +0.02(+0.68%)
Jan 31, 2019 3.430 3.628 3.408 3.592 841,288,320 +0.16(+4.63%)
Jan 30, 2019 3.365 3.448 3.285 3.433 973,575,104 +0.14(+4.40%)
Jan 29, 2019 3.402 3.451 3.274 3.289 1,134,584,704 -0.16(-4.64%)
Jan 28, 2019 3.412 3.540 3.274 3.449 2,510,765,568 -0.55(-13.82%)
Jan 25, 2019 3.884 4.020 3.781 4.002 1,155,694,720 +0.06(+1.46%)
Jan 24, 2019 3.816 3.962 3.811 3.944 707,918,144 +0.21(+5.73%)
Jan 23, 2019 3.773 3.863 3.699 3.731 588,709,568 +0.01(+0.35%)
Jan 22, 2019 3.891 3.903 3.687 3.718 661,181,632 -0.20(-5.20%)
Jan 18, 2019 3.842 3.948 3.790 3.922 651,603,648 +0.13(+3.43%)
Jan 17, 2019 3.686 3.832 3.659 3.791 492,571,168 +0.07(+1.93%)
Jan 16, 2019 3.773 3.806 3.714 3.719 469,548,896 -0.03(-0.69%)
Jan 15, 2019 3.792 3.832 3.727 3.745 616,582,976 -0.01(-0.38%)
Jan 14, 2019 3.666 3.785 3.643 3.759 729,810,176 +0.04(+1.08%)
Jan 11, 2019 3.607 3.742 3.579 3.719 875,119,424 +0.09(+2.48%)
Jan 10, 2019 3.544 3.638 3.483 3.629 522,727,968 +0.07(+1.86%)
Jan 09, 2019 3.546 3.611 3.495 3.563 616,079,424 +0.07(+1.97%)
Jan 08, 2019 3.666 3.668 3.421 3.494 783,876,032 -0.09(-2.49%)
Jan 07, 2019 3.461 3.621 3.409 3.584 707,736,704 +0.18(+5.29%)
Jan 04, 2019 3.272 3.442 3.241 3.403 585,856,640 +0.20(+6.41%)
Jan 03, 2019 3.343 3.378 3.191 3.198 704,691,712 -0.21(-6.04%)
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.