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 (%)
Oct 31, 2017 5.126 5.195 5.120 5.168 411,690,336 +0.07(+1.46%)
Oct 30, 2017 5.044 5.150 5.028 5.093 504,005,152 +0.05(+0.98%)
Oct 27, 2017 4.943 5.044 4.916 5.044 572,476,416 +0.15(+3.15%)
Oct 26, 2017 4.867 4.902 4.844 4.890 321,837,536 +0.05(+1.05%)
Oct 25, 2017 4.925 4.978 4.777 4.839 828,208,768 -0.13(-2.53%)
Oct 24, 2017 4.922 4.966 4.896 4.965 406,611,872 +0.05(+1.05%)
Oct 23, 2017 4.942 4.969 4.893 4.913 428,416,256 -0.01(-0.14%)
Oct 20, 2017 4.960 4.987 4.911 4.920 451,841,824 -0.02(-0.46%)
Oct 19, 2017 4.859 4.948 4.809 4.943 570,471,552 +0.01(+0.11%)
Oct 18, 2017 4.950 4.951 4.831 4.937 566,905,536 -0.00(-0.09%)
Oct 17, 2017 4.925 4.970 4.906 4.941 478,472,800 -0.00(-0.09%)
Oct 16, 2017 4.893 4.949 4.829 4.946 575,723,968 +0.08(+1.72%)
Oct 13, 2017 4.836 4.872 4.789 4.862 629,040,256 +0.09(+1.86%)
Oct 12, 2017 4.775 4.825 4.746 4.773 528,274,912 +0.00(+0.05%)
Oct 11, 2017 4.738 4.773 4.691 4.771 529,330,880 +0.05(+1.06%)
Oct 10, 2017 4.783 4.821 4.679 4.721 974,789,888 +0.09(+1.91%)
Oct 09, 2017 4.567 4.666 4.548 4.632 562,603,648 +0.10(+2.26%)
Oct 06, 2017 4.489 4.544 4.473 4.530 318,955,936 +0.01(+0.29%)
Oct 05, 2017 4.544 4.548 4.487 4.517 437,193,760 -0.00(-0.06%)
Oct 04, 2017 4.488 4.542 4.451 4.520 427,809,888 +0.04(+0.84%)
Oct 03, 2017 4.479 4.512 4.437 4.482 390,179,200 +0.01(+0.21%)
Oct 02, 2017 4.518 4.547 4.423 4.473 503,376,544 +0.01(+0.13%)
Sep 29, 2017 4.475 4.491 4.429 4.467 619,397,888 +0.08(+1.76%)
Sep 28, 2017 4.398 4.402 4.342 4.390 435,247,072 -0.00(-0.03%)
Sep 27, 2017 4.388 4.405 4.317 4.391 713,633,088 +0.09(+2.19%)
Sep 26, 2017 4.409 4.465 4.257 4.297 1,125,410,048 +0.02(+0.56%)
Sep 25, 2017 4.442 4.443 4.252 4.273 874,428,096 -0.20(-4.47%)
Sep 22, 2017 4.505 4.556 4.463 4.473 491,473,792 -0.04(-0.97%)
Sep 21, 2017 4.539 4.565 4.438 4.517 1,075,675,520 -0.13(-2.73%)
Sep 20, 2017 4.685 4.733 4.603 4.644 721,005,184 -0.04(-0.81%)
Sep 19, 2017 4.635 4.744 4.613 4.681 874,016,320 -0.00(-0.11%)
Sep 18, 2017 4.626 4.778 4.619 4.686 1,682,605,184 +0.19(+4.13%)
Sep 15, 2017 4.319 4.501 4.314 4.501 1,365,465,600 +0.27(+6.32%)
Sep 14, 2017 4.218 4.312 4.193 4.233 513,468,416 -0.02(-0.57%)
Sep 13, 2017 4.213 4.286 4.180 4.257 581,029,056 +0.02(+0.45%)
Sep 12, 2017 4.223 4.172 4.238 411,501,056 +0.02(+0.36%)
Sep 11, 2017 4.136 4.234 4.131 4.223 567,300,416 +0.13(+3.24%)
Sep 08, 2017 4.151 4.166 4.066 4.090 499,103,616 -0.07(-1.73%)
Sep 07, 2017 4.160 4.195 4.122 4.162 353,009,056 +0.02(+0.46%)
Sep 06, 2017 4.179 4.193 4.108 4.143 397,662,432 -0.00(-0.06%)
Sep 05, 2017 4.207 4.213 4.087 4.146 695,709,824 -0.11(-2.67%)
Sep 01, 2017 4.247 4.295 4.238 4.259 445,651,776 +0.03(+0.60%)
Aug 31, 2017 4.160 4.238 4.153 4.234 612,732,288 +0.09(+2.27%)
Aug 30, 2017 4.135 4.151 4.105 4.140 384,387,104 +0.02(+0.60%)
Aug 29, 2017 4.063 4.137 4.055 4.115 323,862,688 -0.01(-0.16%)
Aug 28, 2017 4.112 4.125 4.056 4.122 389,219,136 +0.03(+0.71%)
Aug 25, 2017 4.162 4.087 4.093 357,377,536 -0.03(-0.84%)
Aug 24, 2017 4.175 4.180 4.101 4.128 469,643,072 -0.02(-0.37%)
Aug 23, 2017 4.028 4.154 4.019 4.143 579,383,872 +0.08(+2.00%)
Aug 22, 2017 4.010 4.068 3.991 4.062 450,208,352 +0.09(+2.14%)
Aug 21, 2017 4.060 4.072 3.933 3.977 623,738,496 -0.06(-1.46%)
Aug 18, 2017 4.090 4.107 3.989 4.035 601,514,816 +0.00(+0.02%)
Aug 17, 2017 4.118 4.135 4.032 4.035 524,855,584 -0.09(-2.23%)
Aug 16, 2017 4.188 4.211 4.094 4.127 596,270,144 -0.05(-1.10%)
Aug 15, 2017 4.213 4.240 4.139 4.172 764,516,736 -0.04(-0.84%)
Aug 14, 2017 3.990 4.211 3.978 4.208 1,278,896,896 +0.31(+7.98%)
Aug 11, 2017 3.926 3.973 3.821 3.897 1,497,967,744 -0.22(-5.33%)
Aug 10, 2017 4.302 4.314 4.106 4.116 1,321,677,952 -0.18(-4.28%)
Aug 09, 2017 4.209 4.303 4.190 4.301 529,952,608 +0.05(+1.06%)
Aug 08, 2017 4.345 4.362 4.216 4.255 754,004,736 -0.05(-1.19%)
Aug 07, 2017 4.208 4.307 4.198 4.307 717,054,336 +0.13(+3.07%)
Aug 04, 2017 4.183 4.250 4.160 4.178 589,398,400 +0.02(+0.44%)
Aug 03, 2017 4.107 4.164 4.090 4.160 442,573,184 +0.05(+1.27%)
Aug 02, 2017 4.142 4.146 4.030 4.108 478,343,808 -0.00(-0.06%)
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.