Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 47.86 47.86 47.86 0 -0.96(-1.98%)
Dec 28, 2017 49.01 49.30 48.77 48.83 24,260,024 +0.06(+0.12%)
Dec 27, 2017 48.70 49.46 48.56 48.77 33,256,060 -0.07(-0.14%)
Dec 26, 2017 47.75 48.91 47.45 48.84 35,851,776 +0.54(+1.11%)
Dec 22, 2017 48.08 48.39 47.31 48.30 47,127,352 -0.15(-0.32%)
Dec 21, 2017 48.71 48.95 48.37 48.45 30,373,298 -0.23(-0.46%)
Dec 20, 2017 48.90 48.99 48.12 48.68 29,164,926 +0.17(+0.35%)
Dec 19, 2017 48.86 48.91 48.22 48.51 37,631,108 -0.44(-0.90%)
Dec 18, 2017 47.79 48.98 47.49 48.95 48,151,104 +1.57(+3.31%)
Dec 15, 2017 46.56 47.57 45.91 47.38 67,721,824 +1.26(+2.73%)
Dec 14, 2017 45.99 46.83 45.66 46.12 44,218,788 +0.07(+0.16%)
Dec 13, 2017 47.61 47.63 46.01 46.05 55,964,412 -1.15(-2.44%)
Dec 12, 2017 47.71 47.95 46.97 47.20 45,870,036 -0.94(-1.96%)
Dec 11, 2017 47.51 48.18 47.35 48.15 37,521,604 +0.78(+1.66%)
Dec 08, 2017 47.99 48.18 47.28 47.36 47,187,936 -0.12(-0.26%)
Dec 07, 2017 47.48 47.89 47.04 47.49 54,190,668 +0.68(+1.44%)
Dec 06, 2017 45.93 47.03 45.72 46.81 46,977,112 +0.38(+0.81%)
Dec 05, 2017 45.12 47.66 44.67 46.44 99,131,368 +0.27(+0.58%)
Dec 04, 2017 49.48 49.52 45.64 46.17 125,261,872 -2.73(-5.57%)
Dec 01, 2017 49.30 49.50 48.43 48.90 82,025,016 -0.75(-1.51%)
Nov 30, 2017 49.27 50.13 48.64 49.65 83,218,472 +1.06(+2.18%)
Nov 29, 2017 51.95 51.97 47.30 48.58 141,052,848 -3.53(-6.78%)
Nov 28, 2017 53.02 53.11 51.51 52.12 51,766,836 -0.85(-1.60%)
Nov 27, 2017 53.75 53.76 52.94 52.97 42,708,380 -0.70(-1.30%)
Nov 24, 2017 53.33 53.67 53.08 53.66 18,268,974 +0.50(+0.94%)
Nov 22, 2017 53.67 53.67 52.84 53.16 36,046,328 -0.24(-0.45%)
Nov 21, 2017 53.31 53.52 53.04 53.40 40,316,760 +0.49(+0.92%)
Nov 20, 2017 52.40 53.04 52.03 52.92 39,979,872 +0.67(+1.29%)
Nov 17, 2017 52.88 53.23 52.09 52.24 52,155,288 -0.06(-0.12%)
Nov 16, 2017 52.64 52.95 52.22 52.30 44,501,688 +0.40(+0.78%)
Nov 15, 2017 52.39 52.40 51.36 51.90 50,652,764 -1.04(-1.96%)
Nov 14, 2017 52.65 53.09 52.21 52.94 53,453,068 +0.38(+0.73%)
Nov 13, 2017 53.42 53.68 52.40 52.56 58,831,868 -0.87(-1.62%)
Nov 10, 2017 52.67 54.05 52.31 53.42 126,757,024 +2.67(+5.27%)
Nov 09, 2017 50.74 51.00 49.53 50.75 97,504,416 -0.95(-1.84%)
Nov 08, 2017 52.36 52.40 51.22 51.70 52,803,108 -0.71(-1.35%)
Nov 07, 2017 52.04 52.62 51.92 52.41 43,185,668 +0.59(+1.15%)
Nov 06, 2017 51.22 51.90 51.09 51.82 39,395,908 +0.23(+0.45%)
Nov 03, 2017 51.22 51.58 50.76 51.58 35,768,040 +0.68(+1.34%)
Nov 02, 2017 50.92 51.37 50.34 50.90 34,586,636 -0.31(-0.61%)
Nov 01, 2017 51.75 51.90 50.57 51.22 50,750,004 +0.10(+0.19%)
Oct 31, 2017 50.70 51.39 50.65 51.12 41,618,704 +0.73(+1.46%)
Oct 30, 2017 49.90 50.94 49.74 50.38 50,951,012 +0.49(+0.98%)
Oct 27, 2017 48.89 49.90 48.63 49.90 57,872,928 +1.53(+3.15%)
Oct 26, 2017 48.15 48.49 47.91 48.37 32,535,280 +0.50(+1.05%)
Oct 25, 2017 48.71 49.24 47.25 47.87 83,725,488 -1.24(-2.53%)
Oct 24, 2017 48.69 49.13 48.43 49.11 41,105,308 +0.51(+1.05%)
Oct 23, 2017 48.89 49.15 48.40 48.60 43,309,564 -0.07(-0.14%)
Oct 20, 2017 49.06 49.33 48.58 48.67 45,677,708 -0.22(-0.45%)
Oct 19, 2017 48.06 48.94 47.57 48.89 57,670,252 +0.05(+0.11%)
Oct 18, 2017 48.97 48.98 47.78 48.84 57,309,756 -0.04(-0.09%)
Oct 17, 2017 48.72 49.16 48.53 48.88 48,369,892 -0.04(-0.09%)
Oct 16, 2017 48.40 48.95 47.76 48.92 58,201,228 +0.83(+1.72%)
Oct 13, 2017 47.84 48.20 47.37 48.10 63,591,096 +0.88(+1.86%)
Oct 12, 2017 47.23 47.73 46.95 47.22 53,404,500 +0.02(+0.05%)
Oct 11, 2017 46.86 47.21 46.40 47.20 53,511,248 +0.50(+1.06%)
Oct 10, 2017 47.32 47.69 46.29 46.70 98,543,704 +0.88(+1.91%)
Oct 09, 2017 45.18 46.16 44.99 45.82 56,874,868 +1.01(+2.26%)
Oct 06, 2017 44.41 44.95 44.24 44.81 32,243,974 +0.13(+0.29%)
Oct 05, 2017 44.95 44.99 44.38 44.68 44,196,900 -0.02(-0.06%)
Oct 04, 2017 44.40 44.93 44.03 44.71 43,248,264 +0.37(+0.84%)
Oct 03, 2017 44.31 44.64 43.89 44.34 39,444,092 +0.09(+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.