Skip to main content

NVIDIA Corp (NQ: NVDA )

434.99 +4.10 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 156.53 162.60 154.52 162.17 18,380,858 +6.02(+3.86%)
Nov 29, 2018 158.77 160.25 154.94 156.15 13,723,474 -2.53(-1.60%)
Nov 28, 2018 157.10 158.88 151.80 158.68 20,261,580 +6.28(+4.12%)
Nov 27, 2018 150.68 155.64 149.24 152.39 18,582,624 +0.67(+0.44%)
Nov 26, 2018 148.59 152.13 145.28 151.72 20,510,948 +7.98(+5.55%)
Nov 23, 2018 142.06 148.29 141.55 143.74 10,389,631 +0.29(+0.20%)
Nov 21, 2018 143.45 143.45 143.45 0 -4.33(-2.93%)
Nov 20, 2018 132.89 152.92 132.15 147.78 42,620,296 +4.34(+3.03%)
Nov 19, 2018 160.38 160.41 143.37 143.44 42,729,408 -19.56(-12.00%)
Nov 16, 2018 161.90 169.18 160.20 163.00 49,518,912 -37.63(-18.76%)
Nov 15, 2018 195.24 203.51 193.80 200.63 20,137,960 +5.15(+2.64%)
Nov 14, 2018 204.50 205.08 191.15 195.47 13,243,279 -2.10(-1.06%)
Nov 13, 2018 191.81 202.43 191.56 197.57 16,203,956 +9.69(+5.15%)
Nov 12, 2018 200.22 201.10 187.02 187.89 15,529,614 -15.99(-7.84%)
Nov 09, 2018 200.64 207.50 199.29 203.88 10,421,711 -0.32(-0.16%)
Nov 08, 2018 209.56 209.59 202.06 204.20 12,877,185 -7.73(-3.65%)
Nov 07, 2018 211.89 215.52 209.34 211.93 12,183,442 +2.71(+1.29%)
Nov 06, 2018 209.61 212.98 207.74 209.22 7,531,264 -0.70(-0.34%)
Nov 05, 2018 212.52 213.46 203.49 209.93 9,558,585 -3.12(-1.47%)
Nov 02, 2018 215.84 220.07 208.38 213.05 11,423,430 -3.16(-1.46%)
Nov 01, 2018 210.45 216.59 205.39 216.21 14,271,931 +7.22(+3.45%)
Oct 31, 2018 207.82 210.74 202.23 209.00 18,800,744 +7.76(+3.86%)
Oct 30, 2018 184.93 201.63 184.00 201.23 20,340,500 +17.23(+9.36%)
Oct 29, 2018 202.21 202.35 174.48 184.00 19,107,360 -12.56(-6.39%)
Oct 26, 2018 196.58 203.06 191.44 196.56 16,765,527 -9.47(-4.59%)
Oct 25, 2018 193.77 207.92 191.99 206.03 23,988,046 +8.36(+4.23%)
Oct 24, 2018 217.60 219.46 197.12 197.67 22,267,298 -21.46(-9.79%)
Oct 23, 2018 218.51 222.24 214.82 219.14 15,776,161 -10.07(-4.39%)
Oct 22, 2018 229.27 233.27 225.09 229.21 9,299,456 +2.03(+0.89%)
Oct 19, 2018 239.66 240.44 225.72 227.18 15,474,894 -10.27(-4.33%)
Oct 18, 2018 243.72 245.26 235.03 237.44 13,211,168 -3.50(-1.45%)
Oct 17, 2018 246.18 247.71 238.98 240.94 8,309,609 -2.75(-1.13%)
Oct 16, 2018 237.84 244.14 235.87 243.69 10,289,838 +10.36(+4.44%)
Oct 15, 2018 243.86 243.86 233.29 233.33 11,334,471 -11.06(-4.53%)
Oct 12, 2018 243.37 247.37 237.56 244.39 15,339,414 +11.31(+4.85%)
Oct 11, 2018 240.06 245.41 232.22 233.08 18,274,368 -10.47(-4.30%)
Oct 10, 2018 258.99 260.82 243.46 243.55 17,251,872 -19.68(-7.48%)
Oct 09, 2018 262.63 266.42 260.51 263.23 6,895,565 -0.23(-0.09%)
Oct 08, 2018 264.18 268.80 257.82 263.46 10,302,573 -4.05(-1.52%)
Oct 05, 2018 275.87 278.36 265.21 267.51 10,759,450 -9.35(-3.38%)
Oct 04, 2018 282.79 283.76 273.78 276.86 9,863,461 -7.38(-2.59%)
Oct 03, 2018 286.80 287.10 280.07 284.23 8,082,948 +0.25(+0.09%)
Oct 02, 2018 285.74 290.21 283.09 283.99 9,677,661 -2.86(-1.00%)
Oct 01, 2018 281.69 289.52 280.14 286.84 15,679,458 +8.27(+2.97%)
Sep 28, 2018 270.36 279.46 269.24 278.57 17,890,620 +13.50(+5.09%)
Sep 27, 2018 266.00 266.86 263.81 265.07 5,405,794 +0.48(+0.18%)
Sep 26, 2018 266.27 267.89 263.96 264.60 6,770,233 -1.48(-0.56%)
Sep 25, 2018 266.03 267.07 262.60 266.07 7,068,012 +2.69(+1.02%)
Sep 24, 2018 259.92 263.53 256.43 263.39 7,410,020 +2.23(+0.85%)
Sep 21, 2018 264.44 266.26 259.83 261.16 10,973,614 -2.81(-1.06%)
Sep 20, 2018 264.73 266.42 261.80 263.96 10,856,226 -5.65(-2.10%)
Sep 19, 2018 267.92 270.33 265.92 269.61 5,667,204 +0.95(+0.35%)
Sep 18, 2018 271.70 275.82 268.39 268.66 7,551,002 -2.88(-1.06%)
Sep 17, 2018 273.00 274.97 270.77 271.55 5,176,035 -2.48(-0.90%)
Sep 14, 2018 272.60 276.67 271.12 274.02 9,758,236 +5.05(+1.88%)
Sep 13, 2018 268.50 272.61 267.81 268.98 7,693,351 +3.11(+1.17%)
Sep 12, 2018 268.83 269.61 259.64 265.87 10,566,716 -4.56(-1.69%)
Sep 11, 2018 270.49 273.99 269.65 270.43 6,128,422 -1.91(-0.70%)
Sep 10, 2018 270.40 273.53 268.64 272.34 5,551,016 +2.84(+1.06%)
Sep 07, 2018 266.66 274.52 264.86 269.49 7,450,247 -0.85(-0.32%)
Sep 06, 2018 275.34 275.44 269.03 270.35 8,138,965 -5.65(-2.05%)
Sep 05, 2018 280.53 281.94 272.75 276.00 9,912,874 -5.23(-1.86%)
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.