Skip to main content

NVIDIA Corp (NQ: NVDA )

187.09 +7.67 (+4.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 34.31 36.30 34.09 35.94 84,094,280 +1.59(+4.63%)
Jan 30, 2019 33.67 34.49 32.87 34.35 97,317,520 +1.45(+4.40%)
Jan 29, 2019 34.04 34.52 32.75 32.90 113,411,864 -1.60(-4.64%)
Jan 28, 2019 34.14 35.41 32.75 34.50 250,973,440 -5.54(-13.82%)
Jan 25, 2019 38.86 40.22 37.83 40.04 115,522,000 +0.58(+1.46%)
Jan 24, 2019 38.17 39.64 38.13 39.46 70,762,736 +2.14(+5.73%)
Jan 23, 2019 37.75 38.65 37.01 37.32 58,846,776 +0.13(+0.35%)
Jan 22, 2019 38.93 39.05 36.89 37.19 66,091,004 -2.04(-5.20%)
Jan 18, 2019 38.43 39.49 37.91 39.23 65,133,600 +1.30(+3.43%)
Jan 17, 2019 36.88 38.33 36.60 37.93 49,236,884 +0.72(+1.93%)
Jan 16, 2019 37.74 38.08 37.16 37.21 46,935,604 -0.26(-0.69%)
Jan 15, 2019 37.94 38.34 37.28 37.47 61,632,972 -0.14(-0.38%)
Jan 14, 2019 36.68 37.87 36.44 37.61 72,951,040 +0.40(+1.08%)
Jan 11, 2019 36.08 37.44 35.80 37.21 87,476,000 +0.90(+2.48%)
Jan 10, 2019 35.45 36.40 34.84 36.31 52,251,328 +0.66(+1.86%)
Jan 09, 2019 35.48 36.12 34.97 35.65 61,582,640 +0.69(+1.97%)
Jan 08, 2019 36.67 36.70 34.23 34.96 78,355,408 -0.89(-2.49%)
Jan 07, 2019 34.62 36.22 34.11 35.85 70,744,600 +1.80(+5.29%)
Jan 04, 2019 32.73 34.43 32.42 34.05 58,561,600 +2.05(+6.41%)
Jan 03, 2019 33.45 33.79 31.92 32.00 70,440,224 -2.06(-6.04%)
Jan 02, 2019 32.66 34.62 32.51 34.05 50,672,760 +0.68(+2.04%)
Dec 31, 2018 33.85 34.18 33.06 33.38 46,514,000 -0.04(-0.11%)
Dec 28, 2018 33.00 34.35 32.58 33.41 62,849,200 +0.62(+1.89%)
Dec 27, 2018 32.75 33.09 31.30 32.79 63,652,740 -0.48(-1.45%)
Dec 26, 2018 32.23 33.28 31.11 33.27 69,412,168 +1.50(+4.74%)
Dec 24, 2018 31.62 32.49 31.12 31.77 46,383,600 -0.62(-1.92%)
Dec 21, 2018 34.04 34.38 32.12 32.39 86,374,000 -1.38(-4.09%)
Dec 20, 2018 34.54 35.45 33.17 33.77 74,881,296 -0.85(-2.46%)
Dec 19, 2018 36.40 36.94 34.11 34.63 74,455,616 -2.11(-5.74%)
Dec 18, 2018 36.34 37.58 36.06 36.73 56,351,192 +0.84(+2.34%)
Dec 17, 2018 36.31 37.04 35.31 35.90 66,239,044 -0.72(-1.96%)
Dec 14, 2018 36.80 37.65 36.38 36.61 47,182,000 -0.61(-1.64%)
Dec 13, 2018 37.70 38.34 36.86 37.22 47,099,948 -0.00(-0.01%)
Dec 12, 2018 37.10 38.20 36.20 37.23 65,364,192 +0.18(+0.48%)
Dec 11, 2018 38.89 38.97 36.25 37.05 67,089,232 -0.92(-2.42%)
Dec 10, 2018 36.45 38.22 36.41 37.97 62,861,244 +1.06(+2.88%)
Dec 07, 2018 39.62 39.72 36.41 36.90 68,167,600 -2.67(-6.75%)
Dec 06, 2018 37.86 39.62 37.70 39.57 69,087,632 +0.29(+0.75%)
Dec 04, 2018 42.06 42.11 39.12 39.28 81,210,800 -3.23(-7.60%)
Dec 03, 2018 43.15 43.67 41.84 42.51 88,985,152 +1.65(+4.04%)
Nov 30, 2018 39.44 40.97 38.93 40.86 72,956,400 +1.52(+3.86%)
Nov 29, 2018 40.00 40.38 39.03 39.34 54,470,540 -0.68(-1.69%)
Nov 28, 2018 39.62 40.07 38.28 40.02 80,340,896 +1.59(+4.12%)
Nov 27, 2018 38.00 39.25 37.64 38.43 73,683,520 +0.17(+0.44%)
Nov 26, 2018 37.47 38.37 36.64 38.26 81,329,680 +2.01(+5.55%)
Nov 23, 2018 35.83 37.40 35.70 36.25 41,196,800 +0.07(+0.20%)
Nov 21, 2018 36.18 36.18 36.18 0 -1.09(-2.93%)
Nov 20, 2018 33.52 38.56 33.33 37.27 168,997,312 +1.10(+3.03%)
Nov 19, 2018 40.45 40.45 36.16 36.17 169,429,968 -4.93(-12.00%)
Nov 16, 2018 40.83 42.66 40.40 41.11 196,351,600 -9.49(-18.76%)
Nov 15, 2018 49.24 51.33 48.88 50.60 79,850,720 +1.30(+2.64%)
Nov 14, 2018 51.58 51.72 48.21 49.30 52,512,036 -0.53(-1.06%)
Nov 13, 2018 48.37 51.05 48.31 49.83 64,251,668 +2.44(+5.15%)
Nov 12, 2018 50.49 50.72 47.16 47.38 61,577,776 -4.03(-7.84%)
Nov 09, 2018 50.60 52.33 50.26 51.42 41,324,000 -0.08(-0.16%)
Nov 08, 2018 52.85 52.86 50.96 51.50 51,060,408 -1.95(-3.65%)
Nov 07, 2018 53.44 54.35 52.80 53.45 48,309,588 +0.68(+1.29%)
Nov 06, 2018 52.86 53.71 52.39 52.77 29,862,848 -0.18(-0.34%)
Nov 05, 2018 53.60 53.83 51.32 52.94 37,901,548 -0.79(-1.47%)
Nov 02, 2018 54.43 55.50 52.55 53.73 45,296,000 -0.80(-1.46%)
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.