NVIDIA Corp (NQ: NVDA )

306.93 USD -14.33 (-4.46%)
Official Closing Price Updated: 4:51 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 230.90 235.68 230.13 235.30 5,780,200 +2.98(+1.28%)
Dec 30, 2019 235.99 236.20 231.06 232.32 6,451,476 -4.55(-1.92%)
Dec 27, 2019 239.80 240.34 235.81 236.87 6,370,200 -2.32(-0.97%)
Dec 26, 2019 238.76 240.32 238.00 239.19 4,571,260 +0.57(+0.24%)
Dec 24, 2019 238.20 239.31 236.82 238.62 3,471,500 -0.20(-0.08%)
Dec 23, 2019 240.52 241.81 238.39 238.82 8,877,178 -0.55(-0.23%)
Dec 20, 2019 238.13 240.39 237.35 239.37 15,084,600 +3.91(+1.66%)
Dec 19, 2019 230.90 236.00 230.70 235.46 11,133,970 +5.95(+2.59%)
Dec 18, 2019 229.69 231.94 229.35 229.51 8,589,459 +1.22(+0.53%)
Dec 17, 2019 225.90 229.20 225.52 228.29 8,029,928 +3.14(+1.39%)
Dec 16, 2019 225.90 228.06 224.77 225.15 8,024,372 +1.16(+0.52%)
Dec 13, 2019 224.19 228.98 221.82 223.99 11,374,100 -0.08(-0.04%)
Dec 12, 2019 216.18 224.80 215.82 224.07 10,109,903 +6.73(+3.10%)
Dec 11, 2019 214.40 217.56 214.30 217.34 5,845,178 +3.36(+1.57%)
Dec 10, 2019 213.38 216.06 211.26 213.98 6,409,688 +1.81(+0.85%)
Dec 09, 2019 211.25 214.37 210.90 212.17 5,296,971 +0.00(+0.00%)
Dec 06, 2019 211.52 213.49 211.12 212.17 5,810,400 +3.43(+1.64%)
Dec 05, 2019 210.30 210.93 207.51 208.74 4,622,112 -0.68(-0.32%)
Dec 04, 2019 211.02 211.92 208.27 209.42 6,835,585 +1.76(+0.85%)
Dec 03, 2019 201.87 207.82 200.37 207.66 11,839,481 -1.59(-0.76%)
Dec 02, 2019 216.46 217.00 208.64 209.25 9,302,553 -7.49(-3.46%)
Nov 29, 2019 217.00 218.14 215.78 216.74 3,538,900 -1.50(-0.69%)
Nov 27, 2019 218.67 220.05 217.18 218.24 5,410,700 +0.78(+0.36%)
Nov 26, 2019 220.50 220.69 216.74 217.46 9,631,328 -3.75(-1.70%)
Nov 25, 2019 216.04 221.41 215.52 221.21 12,662,339 +10.32(+4.89%)
Nov 22, 2019 211.09 212.96 209.94 210.89 5,602,400 +0.71(+0.34%)
Nov 21, 2019 211.00 213.24 209.31 210.18 7,201,060 -1.00(-0.47%)
Nov 20, 2019 207.07 214.55 206.56 211.18 11,814,684 +3.19(+1.53%)
Nov 19, 2019 211.03 211.98 205.65 207.99 10,363,773 -4.29(-2.02%)
Nov 18, 2019 203.89 213.35 203.77 212.28 14,364,774 +8.09(+3.96%)
Nov 15, 2019 209.70 211.78 200.64 204.19 26,355,400 -5.60(-2.67%)
Nov 14, 2019 208.93 209.88 206.52 209.79 12,959,515 +1.22(+0.58%)
Nov 13, 2019 208.35 209.46 205.90 208.57 7,528,662 -1.04(-0.50%)
Nov 12, 2019 209.72 211.86 208.31 209.61 7,087,586 +1.43(+0.69%)
Nov 11, 2019 207.75 209.11 204.28 208.18 6,086,401 +0.40(+0.19%)
Nov 08, 2019 207.66 209.05 206.15 207.78 4,735,100 -0.56(-0.27%)
Nov 07, 2019 211.11 211.70 206.54 208.34 6,997,034 +0.71(+0.34%)
Nov 06, 2019 208.64 209.67 204.11 207.63 6,719,912 -1.98(-0.94%)
Nov 05, 2019 210.49 211.54 207.68 209.61 7,516,323 -0.89(-0.42%)
Nov 04, 2019 205.85 211.00 204.92 210.50 9,387,831 +7.91(+3.90%)
Nov 01, 2019 199.60 203.89 198.59 202.59 7,090,900 +1.57(+0.78%)
Oct 31, 2019 202.16 203.00 197.81 201.02 5,240,075 -1.98(-0.98%)
Oct 30, 2019 204.00 204.23 200.26 203.00 5,145,000 +0.08(+0.04%)
Oct 29, 2019 206.23 206.49 202.14 202.92 5,272,255 -3.87(-1.87%)
Oct 28, 2019 206.30 208.90 205.12 206.79 8,262,655 +2.25(+1.10%)
Oct 25, 2019 200.10 205.38 199.79 204.54 10,577,200 +7.68(+3.90%)
Oct 24, 2019 196.75 198.21 195.38 196.86 5,970,279 +1.77(+0.91%)
Oct 23, 2019 192.06 195.66 191.03 195.09 7,135,585 -0.52(-0.27%)
Oct 22, 2019 198.30 202.53 195.30 195.61 8,427,173 -0.40(-0.20%)
Oct 21, 2019 192.96 196.55 192.20 196.01 6,668,305 +5.52(+2.90%)
Oct 18, 2019 194.31 195.62 187.50 190.49 7,690,600 -3.80(-1.96%)
Oct 17, 2019 196.00 197.81 192.10 194.29 6,603,548 +0.08(+0.04%)
Oct 16, 2019 195.00 199.22 193.75 194.21 10,814,088 -2.16(-1.10%)
Oct 15, 2019 190.16 199.29 189.60 196.37 16,690,124 +9.84(+5.28%)
Oct 14, 2019 185.64 187.37 184.38 186.53 5,254,708 +0.54(+0.29%)
Oct 11, 2019 186.41 189.34 185.65 185.99 11,271,600 +2.96(+1.62%)
Oct 10, 2019 180.62 185.08 180.41 183.03 8,183,644 +2.32(+1.28%)
Oct 09, 2019 180.32 182.70 179.16 180.71 7,675,128 +3.48(+1.96%)
Oct 08, 2019 180.64 180.64 176.50 177.23 11,223,422 -7.10(-3.85%)
Oct 07, 2019 184.58 188.34 184.23 184.33 12,201,958 +2.36(+1.30%)
Oct 04, 2019 181.40 183.15 178.78 181.97 6,699,000 +0.66(+0.36%)
Oct 03, 2019 173.22 181.56 172.00 181.31 11,564,517 +8.27(+4.78%)
Oct 02, 2019 173.12 173.60 170.13 173.04 7,386,934 -0.96(-0.55%)
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.