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

NVIDIA Corp (NQ: NVDA )

116.00 -1.87 (-1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2020 7.405 7.459 7.291 7.305 375,736,032 -0.15(-2.07%)
Apr 29, 2020 7.417 7.512 7.342 7.459 378,842,528 +0.18(+2.44%)
Apr 28, 2020 7.573 7.603 7.276 7.282 442,639,968 -0.14(-1.93%)
Apr 27, 2020 7.373 7.585 7.348 7.425 479,143,808 +0.19(+2.59%)
Apr 24, 2020 7.088 7.240 7.013 7.238 352,749,248 +0.14(+1.96%)
Apr 23, 2020 7.194 7.326 7.073 7.098 423,689,344 -0.05(-0.75%)
Apr 22, 2020 6.929 7.195 6.883 7.152 484,184,640 +0.42(+6.17%)
Apr 21, 2020 7.056 7.117 6.676 6.736 734,890,560 -0.44(-6.11%)
Apr 20, 2020 7.179 7.335 7.130 7.174 449,016,576 -0.13(-1.80%)
Apr 17, 2020 7.448 7.469 7.171 7.306 539,280,896 -0.17(-2.33%)
Apr 16, 2020 7.175 7.480 7.162 7.480 744,603,136 +0.46(+6.57%)
Apr 15, 2020 6.928 7.102 6.882 7.019 366,088,768 -0.08(-1.10%)
Apr 14, 2020 6.873 7.131 6.845 7.097 530,343,136 +0.35(+5.23%)
Apr 13, 2020 6.512 6.753 6.423 6.744 398,114,912 +0.17(+2.62%)
Apr 09, 2020 6.798 6.821 6.509 6.572 526,401,056 -0.10(-1.50%)
Apr 08, 2020 6.583 6.697 6.513 6.672 541,721,344 +0.20(+3.06%)
Apr 07, 2020 6.923 6.954 6.431 6.474 783,888,832 -0.23(-3.49%)
Apr 06, 2020 6.379 6.745 6.321 6.708 726,583,168 +0.61(+10.04%)
Apr 03, 2020 6.347 6.389 5.958 6.096 663,409,920 -0.29(-4.52%)
Apr 02, 2020 6.104 6.398 6.056 6.385 675,113,536 +0.31(+5.10%)
Apr 01, 2020 6.389 6.536 6.030 6.075 656,648,192 -0.51(-7.79%)
Mar 31, 2020 6.678 6.883 6.442 6.588 949,609,408 -0.05(-0.75%)
Mar 30, 2020 6.382 6.647 6.338 6.638 601,687,168 +0.32(+5.09%)
Mar 27, 2020 6.248 6.576 6.215 6.316 639,018,688 -0.11(-1.75%)
Mar 26, 2020 6.347 6.554 6.248 6.429 697,108,352 +0.29(+4.73%)
Mar 25, 2020 6.343 6.544 6.090 6.139 792,925,248 -0.09(-1.43%)
Mar 24, 2020 5.723 6.315 5.700 6.228 1,100,861,312 +0.91(+17.16%)
Mar 23, 2020 5.141 5.410 4.962 5.316 643,430,912 +0.17(+3.37%)
Mar 20, 2020 5.473 5.756 5.127 5.142 804,872,128 -0.18(-3.39%)
Mar 19, 2020 5.047 5.417 4.833 5.323 764,919,424 +0.25(+5.00%)
Mar 18, 2020 5.001 5.247 4.516 5.069 872,119,360 -0.36(-6.65%)
Mar 17, 2020 5.021 5.520 4.774 5.430 833,051,264 +0.21(+3.94%)
Mar 16, 2020 5.309 5.651 4.849 5.224 726,276,544 -0.80(-13.21%)
Mar 13, 2020 5.761 6.024 5.489 6.019 635,025,472 +0.61(+11.34%)
Mar 12, 2020 5.635 5.901 5.393 5.406 815,760,896 -0.75(-12.24%)
Mar 11, 2020 6.385 6.413 6.062 6.160 501,469,184 -0.37(-5.60%)
Mar 10, 2020 6.412 6.525 6.148 6.525 579,871,232 +0.39(+6.37%)
Mar 09, 2020 5.996 6.483 5.953 6.134 611,916,608 -0.51(-7.74%)
Mar 06, 2020 6.650 6.708 6.448 6.649 515,565,824 -0.18(-2.65%)
Mar 05, 2020 6.910 7.078 6.785 6.830 538,819,392 -0.28(-3.94%)
Mar 04, 2020 6.753 7.120 6.678 7.111 596,390,592 +0.47(+7.00%)
Mar 03, 2020 6.965 7.025 6.560 6.645 651,144,512 -0.26(-3.81%)
Mar 02, 2020 6.920 6.938 6.523 6.909 889,649,280 +0.16(+2.35%)
Feb 28, 2020 6.059 6.809 6.043 6.750 1,135,010,688 +0.44(+6.92%)
Feb 27, 2020 6.371 6.673 6.220 6.313 903,913,472 -0.38(-5.62%)
Feb 26, 2020 6.549 6.884 6.548 6.689 747,961,728 +0.14(+2.14%)
Feb 25, 2020 6.905 6.968 6.447 6.549 1,053,611,264 -0.28(-4.11%)
Feb 24, 2020 6.753 7.045 6.698 6.830 850,919,424 -0.52(-7.07%)
Feb 21, 2020 7.602 7.628 7.264 7.349 769,533,120 -0.37(-4.74%)
Feb 20, 2020 7.817 7.906 7.406 7.715 808,978,944 -0.15(-1.91%)
Feb 19, 2020 7.535 7.883 7.535 7.865 692,163,776 +0.45(+6.11%)
Feb 18, 2020 7.139 7.430 7.119 7.412 620,486,208 +0.17(+2.34%)
Feb 14, 2020 7.179 7.372 7.148 7.242 1,042,246,592 +0.48(+7.02%)
Feb 13, 2020 6.753 6.835 6.726 6.767 515,357,760 -0.04(-0.65%)
Feb 12, 2020 6.748 6.818 6.709 6.811 371,744,864 +0.12(+1.74%)
Feb 11, 2020 6.681 6.810 6.619 6.695 637,415,104 +0.12(+1.87%)
Feb 10, 2020 6.311 6.573 6.306 6.572 528,869,856 +0.28(+4.52%)
Feb 07, 2020 6.314 6.336 6.262 6.288 189,811,472 -0.07(-1.04%)
Feb 06, 2020 6.302 6.354 6.220 6.354 217,941,728 +0.09(+1.39%)
Feb 05, 2020 6.298 6.308 6.183 6.267 208,099,968 +0.09(+1.47%)
Feb 04, 2020 6.149 6.196 6.099 6.176 271,217,600 +0.17(+2.83%)
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.