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 (%)
Dec 31, 2018 3.384 3.416 3.305 3.336 465,329,600 -0.00(-0.11%)
Dec 28, 2018 3.299 3.433 3.256 3.340 628,748,160 +0.06(+1.89%)
Dec 27, 2018 3.273 3.308 3.128 3.278 636,786,880 -0.05(-1.45%)
Dec 26, 2018 3.222 3.327 3.110 3.326 694,404,608 +0.15(+4.74%)
Dec 24, 2018 3.161 3.248 3.111 3.176 464,025,056 -0.06(-1.92%)
Dec 21, 2018 3.403 3.436 3.210 3.238 864,092,096 -0.14(-4.09%)
Dec 20, 2018 3.453 3.544 3.316 3.376 749,118,208 -0.09(-2.46%)
Dec 19, 2018 3.638 3.692 3.409 3.461 744,859,648 -0.21(-5.74%)
Dec 18, 2018 3.632 3.757 3.605 3.672 563,741,632 +0.08(+2.34%)
Dec 17, 2018 3.630 3.702 3.530 3.588 662,660,416 -0.07(-1.96%)
Dec 14, 2018 3.679 3.763 3.636 3.660 472,012,320 -0.06(-1.64%)
Dec 13, 2018 3.768 3.833 3.684 3.721 471,191,456 -0.00(-0.01%)
Dec 12, 2018 3.709 3.818 3.619 3.721 653,908,352 +0.02(+0.48%)
Dec 11, 2018 3.887 3.896 3.624 3.703 671,165,760 -0.09(-2.42%)
Dec 10, 2018 3.644 3.820 3.640 3.795 628,868,672 +0.11(+2.88%)
Dec 07, 2018 3.960 3.970 3.639 3.689 681,953,856 -0.27(-6.75%)
Dec 06, 2018 3.784 3.961 3.769 3.956 691,157,952 +0.03(+0.75%)
Dec 04, 2018 4.204 4.209 3.911 3.926 812,439,040 -0.32(-7.60%)
Dec 03, 2018 4.313 4.365 4.182 4.249 890,214,272 +0.17(+4.04%)
Nov 30, 2018 3.942 4.095 3.891 4.084 729,861,376 +0.15(+3.86%)
Nov 29, 2018 3.998 4.036 3.902 3.932 544,927,424 -0.07(-1.69%)
Nov 28, 2018 3.960 4.005 3.827 4.000 803,756,544 +0.16(+4.12%)
Nov 27, 2018 3.798 3.924 3.762 3.842 737,153,984 +0.02(+0.44%)
Nov 26, 2018 3.746 3.835 3.662 3.825 813,648,640 +0.20(+5.55%)
Nov 23, 2018 3.581 3.738 3.568 3.623 412,146,208 +0.01(+0.20%)
Nov 21, 2018 3.616 3.616 3.616 0 -0.11(-2.93%)
Nov 20, 2018 3.350 3.855 3.331 3.725 1,690,704,256 +0.11(+3.03%)
Nov 19, 2018 4.043 4.044 3.614 3.616 1,695,032,704 -0.49(-12.00%)
Nov 16, 2018 4.081 4.265 4.038 4.109 1,964,365,440 -0.95(-18.76%)
Nov 15, 2018 4.922 5.130 4.885 5.058 798,852,608 +0.13(+2.64%)
Nov 14, 2018 5.155 5.170 4.819 4.928 525,347,520 -0.05(-1.06%)
Nov 13, 2018 4.835 5.103 4.829 4.981 642,794,624 +0.24(+5.15%)
Nov 12, 2018 5.047 5.070 4.714 4.736 616,044,160 -0.40(-7.84%)
Nov 09, 2018 5.058 5.231 5.024 5.140 413,418,784 -0.01(-0.16%)
Nov 08, 2018 5.283 5.283 5.094 5.148 510,824,960 -0.19(-3.65%)
Nov 07, 2018 5.341 5.433 5.277 5.342 483,304,864 +0.07(+1.29%)
Nov 06, 2018 5.284 5.369 5.237 5.274 298,757,664 -0.02(-0.34%)
Nov 05, 2018 5.357 5.381 5.130 5.292 379,179,456 -0.08(-1.47%)
Nov 02, 2018 5.441 5.548 5.253 5.371 453,155,968 -0.08(-1.46%)
Nov 01, 2018 5.305 5.460 5.178 5.450 566,153,152 +0.18(+3.45%)
Oct 31, 2018 5.239 5.312 5.098 5.268 745,806,592 +0.20(+3.86%)
Oct 30, 2018 4.662 5.083 4.638 5.073 806,887,168 +0.43(+9.36%)
Oct 29, 2018 5.098 5.101 4.398 4.638 757,969,728 -0.32(-6.39%)
Oct 26, 2018 4.956 5.119 4.826 4.955 665,071,616 -0.24(-4.59%)
Oct 25, 2018 4.885 5.241 4.840 5.194 951,581,632 +0.21(+4.23%)
Oct 24, 2018 5.485 5.532 4.969 4.983 883,321,344 -0.54(-9.79%)
Oct 23, 2018 5.508 5.602 5.415 5.524 625,824,448 -0.25(-4.39%)
Oct 22, 2018 5.779 5.880 5.674 5.778 368,900,032 +0.05(+0.89%)
Oct 19, 2018 6.041 6.061 5.690 5.727 613,873,472 -0.26(-4.33%)
Oct 18, 2018 6.144 6.183 5.925 5.986 524,073,728 -0.09(-1.45%)
Oct 17, 2018 6.206 6.244 6.024 6.074 329,633,824 -0.07(-1.13%)
Oct 16, 2018 5.996 6.154 5.946 6.143 408,187,520 +0.26(+4.44%)
Oct 15, 2018 6.147 6.147 5.881 5.882 449,627,072 -0.28(-4.53%)
Oct 12, 2018 6.135 6.236 5.989 6.161 608,499,136 +0.29(+4.85%)
Oct 11, 2018 6.052 6.186 5.854 5.876 724,925,760 -0.26(-4.30%)
Oct 10, 2018 6.529 6.575 6.137 6.140 684,364,416 -0.50(-7.48%)
Oct 09, 2018 6.621 6.716 6.567 6.636 273,540,128 -0.01(-0.09%)
Oct 08, 2018 6.660 6.776 6.499 6.641 408,692,672 -0.10(-1.52%)
Oct 05, 2018 6.954 7.017 6.686 6.744 426,816,576 -0.24(-3.38%)
Oct 04, 2018 7.129 7.153 6.902 6.979 391,273,568 -0.19(-2.59%)
Oct 03, 2018 7.230 7.237 7.060 7.165 320,642,400 +0.01(+0.09%)
Oct 02, 2018 7.203 7.316 7.136 7.159 383,903,072 -0.07(-1.00%)
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.