NVIDIA Corp (NQ: NVDA )

221.38 USD -0.84 (-0.38%)
Streaming Delayed Price Updated: 10:47 AM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 155.00 155.90 153.36 154.26 8,117,223 -1.15(-0.74%)
Feb 27, 2019 156.52 157.59 153.11 155.41 12,495,630 -1.69(-1.08%)
Feb 26, 2019 158.50 160.76 155.75 157.10 12,204,731 -1.59(-1.00%)
Feb 25, 2019 162.56 165.28 158.34 158.69 16,378,228 -0.50(-0.31%)
Feb 22, 2019 157.86 159.95 157.31 159.19 10,043,500 +3.42(+2.20%)
Feb 21, 2019 159.06 160.05 155.18 155.77 10,933,247 -2.78(-1.75%)
Feb 20, 2019 157.82 161.26 157.37 158.55 13,232,942 +1.91(+1.22%)
Feb 19, 2019 156.91 159.89 156.14 156.64 13,783,969 -0.70(-0.44%)
Feb 15, 2019 162.95 163.87 156.42 157.34 37,918,700 +2.81(+1.82%)
Feb 14, 2019 152.84 155.66 151.10 154.53 20,056,653 +1.65(+1.08%)
Feb 13, 2019 152.36 155.83 151.81 152.88 15,085,898 +1.71(+1.13%)
Feb 12, 2019 148.00 151.80 147.42 151.17 14,729,074 +4.72(+3.22%)
Feb 11, 2019 146.39 148.58 144.50 146.45 12,333,692 -1.72(-1.16%)
Feb 08, 2019 144.71 148.60 144.13 148.17 11,540,100 +0.75(+0.51%)
Feb 07, 2019 151.13 151.22 145.69 147.42 15,910,359 -5.58(-3.65%)
Feb 06, 2019 151.29 155.60 151.07 153.00 17,548,107 +3.05(+2.03%)
Feb 05, 2019 149.66 151.43 148.30 149.95 13,540,476 +0.77(+0.52%)
Feb 04, 2019 145.37 150.68 144.48 149.18 13,188,581 +4.45(+3.07%)
Feb 01, 2019 144.50 146.79 142.58 144.73 15,626,100 +0.98(+0.68%)
Jan 31, 2019 137.26 145.19 136.38 143.75 21,023,570 +6.36(+4.63%)
Jan 30, 2019 134.67 137.97 131.46 137.39 24,329,379 +5.79(+4.40%)
Jan 29, 2019 136.15 138.10 131.01 131.60 28,352,966 -6.41(-4.64%)
Jan 28, 2019 136.55 141.64 131.00 138.01 62,743,362 -22.14(-13.82%)
Jan 25, 2019 155.44 160.88 151.30 160.15 28,880,500 +2.31(+1.46%)
Jan 24, 2019 152.70 158.55 152.51 157.84 17,690,684 +8.55(+5.73%)
Jan 23, 2019 151.00 154.58 148.03 149.29 14,711,694 +0.52(+0.35%)
Jan 22, 2019 155.71 156.18 147.55 148.77 16,522,751 -8.16(-5.20%)
Jan 18, 2019 153.73 157.98 151.65 156.93 16,283,400 +5.21(+3.43%)
Jan 17, 2019 147.51 153.33 146.41 151.72 12,309,221 +2.88(+1.93%)
Jan 16, 2019 150.97 152.30 148.62 148.84 11,733,901 -1.03(-0.69%)
Jan 15, 2019 151.76 153.35 149.13 149.87 15,408,243 -0.57(-0.38%)
Jan 14, 2019 146.72 151.46 145.77 150.44 18,237,761 +1.61(+1.08%)
Jan 11, 2019 144.33 149.75 143.21 148.83 21,869,000 +3.60(+2.48%)
Jan 10, 2019 141.80 145.58 139.36 145.23 13,062,832 +2.65(+1.86%)
Jan 09, 2019 141.90 144.49 139.86 142.58 15,395,660 +2.75(+1.97%)
Jan 08, 2019 146.69 146.78 136.90 139.83 19,588,851 -3.57(-2.49%)
Jan 07, 2019 138.50 144.89 136.43 143.40 17,686,150 +7.21(+5.29%)
Jan 04, 2019 130.94 137.73 129.70 136.19 14,640,400 +8.20(+6.41%)
Jan 03, 2019 133.79 135.16 127.69 127.99 17,610,055 -8.23(-6.04%)
Jan 02, 2019 130.64 138.48 130.05 136.22 12,668,190 +2.72(+2.04%)
Dec 31, 2018 135.40 136.71 132.26 133.50 11,628,500 -0.15(-0.11%)
Dec 28, 2018 132.00 137.39 130.31 133.65 15,712,300 +2.48(+1.89%)
Dec 27, 2018 130.99 132.38 125.18 131.17 15,913,185 -1.93(-1.45%)
Dec 26, 2018 128.94 133.14 124.46 133.10 17,353,042 +6.02(+4.74%)
Dec 24, 2018 126.49 129.98 124.50 127.08 11,595,900 -2.49(-1.92%)
Dec 21, 2018 136.17 137.50 128.46 129.57 21,593,500 -5.53(-4.09%)
Dec 20, 2018 138.17 141.80 132.69 135.10 18,720,323 -3.41(-2.46%)
Dec 19, 2018 145.58 147.74 136.43 138.51 18,613,905 -8.43(-5.74%)
Dec 18, 2018 145.35 150.33 144.25 146.94 14,087,798 +3.36(+2.34%)
Dec 17, 2018 145.24 148.15 141.24 143.58 16,559,761 -2.87(-1.96%)
Dec 14, 2018 147.21 150.59 145.50 146.45 11,795,500 -2.44(-1.64%)
Dec 13, 2018 150.79 153.38 147.44 148.89 11,774,987 -0.01(-0.01%)
Dec 12, 2018 148.42 152.78 144.82 148.90 16,341,048 +0.71(+0.48%)
Dec 11, 2018 155.56 155.89 145.00 148.19 16,772,308 -3.67(-2.42%)
Dec 10, 2018 145.80 152.86 145.65 151.86 15,715,311 +4.25(+2.88%)
Dec 07, 2018 158.46 158.87 145.62 147.61 17,041,900 -10.68(-6.75%)
Dec 06, 2018 151.44 158.49 150.81 158.29 17,271,909 +1.18(+0.75%)
Dec 04, 2018 168.24 168.44 156.50 157.11 20,302,700 -12.93(-7.60%)
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.