Skip to main content

NVIDIA Corp (NQ: NVDA )

159.82 -8.87 (-5.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 57.73 58.92 57.53 58.83 23,120,800 +0.75(+1.28%)
Dec 30, 2019 59.00 59.05 57.77 58.08 25,805,904 -1.14(-1.92%)
Dec 27, 2019 59.95 60.09 58.95 59.22 25,480,800 -0.58(-0.97%)
Dec 26, 2019 59.69 60.08 59.50 59.80 18,285,040 +0.14(+0.24%)
Dec 24, 2019 59.55 59.83 59.20 59.66 13,886,000 -0.05(-0.08%)
Dec 23, 2019 60.13 60.45 59.60 59.70 35,508,712 -0.14(-0.23%)
Dec 20, 2019 59.53 60.10 59.34 59.84 60,338,400 +0.98(+1.66%)
Dec 19, 2019 57.73 59.00 57.67 58.87 44,535,880 +1.49(+2.59%)
Dec 18, 2019 57.42 57.98 57.34 57.38 34,357,836 +0.30(+0.53%)
Dec 17, 2019 56.48 57.30 56.38 57.07 32,119,712 +0.78(+1.39%)
Dec 16, 2019 56.48 57.02 56.19 56.29 32,097,488 +0.29(+0.52%)
Dec 13, 2019 56.05 57.24 55.45 56.00 45,496,400 -0.02(-0.04%)
Dec 12, 2019 54.05 56.20 53.95 56.02 40,439,612 +1.68(+3.10%)
Dec 11, 2019 53.60 54.39 53.58 54.34 23,380,712 +0.84(+1.57%)
Dec 10, 2019 53.34 54.02 52.81 53.49 25,638,752 +0.45(+0.85%)
Dec 09, 2019 52.81 53.59 52.73 53.04 21,187,884 +0.00(+0.00%)
Dec 06, 2019 52.88 53.37 52.78 53.04 23,241,600 +0.86(+1.64%)
Dec 05, 2019 52.58 52.73 51.88 52.19 18,488,448 -0.17(-0.32%)
Dec 04, 2019 52.76 52.98 52.07 52.35 27,342,340 +0.44(+0.85%)
Dec 03, 2019 50.47 51.95 50.09 51.91 47,357,924 -0.40(-0.76%)
Dec 02, 2019 54.12 54.25 52.16 52.31 37,210,212 -1.87(-3.46%)
Nov 29, 2019 54.25 54.53 53.95 54.19 14,155,600 -0.38(-0.69%)
Nov 27, 2019 54.67 55.01 54.30 54.56 21,642,800 +0.20(+0.36%)
Nov 26, 2019 55.12 55.17 54.19 54.37 38,525,312 -0.94(-1.70%)
Nov 25, 2019 54.01 55.35 53.88 55.30 50,649,356 +2.58(+4.89%)
Nov 22, 2019 52.77 53.24 52.48 52.72 22,409,600 +0.18(+0.34%)
Nov 21, 2019 52.75 53.31 52.33 52.55 28,804,240 -0.25(-0.47%)
Nov 20, 2019 51.77 53.64 51.64 52.80 47,258,736 +0.80(+1.53%)
Nov 19, 2019 52.76 52.99 51.41 52.00 41,455,092 -1.07(-2.02%)
Nov 18, 2019 50.97 53.34 50.94 53.07 57,459,096 +2.02(+3.96%)
Nov 15, 2019 52.42 52.95 50.16 51.05 105,421,600 -1.40(-2.67%)
Nov 14, 2019 52.23 52.47 51.63 52.45 51,838,060 +0.30(+0.58%)
Nov 13, 2019 52.09 52.37 51.48 52.14 30,114,648 -0.26(-0.50%)
Nov 12, 2019 52.43 52.97 52.08 52.40 28,350,344 +0.36(+0.69%)
Nov 11, 2019 51.94 52.28 51.07 52.05 24,345,604 +0.10(+0.19%)
Nov 08, 2019 51.91 52.26 51.54 51.95 18,940,400 -0.14(-0.27%)
Nov 07, 2019 52.78 52.92 51.63 52.09 27,988,136 +0.18(+0.34%)
Nov 06, 2019 52.16 52.42 51.03 51.91 26,879,648 -0.50(-0.94%)
Nov 05, 2019 52.62 52.88 51.92 52.40 30,065,292 -0.22(-0.42%)
Nov 04, 2019 51.46 52.75 51.23 52.62 37,551,324 +1.98(+3.90%)
Nov 01, 2019 49.90 50.97 49.65 50.65 28,363,600 +0.39(+0.78%)
Oct 31, 2019 50.54 50.75 49.45 50.26 20,960,300 -0.49(-0.98%)
Oct 30, 2019 51.00 51.06 50.06 50.75 20,580,000 +0.02(+0.04%)
Oct 29, 2019 51.56 51.62 50.53 50.73 21,089,020 -0.97(-1.87%)
Oct 28, 2019 51.58 52.23 51.28 51.70 33,050,620 +0.56(+1.10%)
Oct 25, 2019 50.02 51.35 49.95 51.13 42,308,800 +1.92(+3.90%)
Oct 24, 2019 49.19 49.55 48.84 49.22 23,881,116 +0.44(+0.91%)
Oct 23, 2019 48.02 48.91 47.76 48.77 28,542,340 -0.13(-0.27%)
Oct 22, 2019 49.58 50.63 48.83 48.90 33,708,692 -0.10(-0.20%)
Oct 21, 2019 48.24 49.14 48.05 49.00 26,673,220 +1.38(+2.90%)
Oct 18, 2019 48.58 48.91 46.88 47.62 30,762,400 -0.95(-1.96%)
Oct 17, 2019 49.00 49.45 48.02 48.57 26,414,192 +0.02(+0.04%)
Oct 16, 2019 48.75 49.80 48.44 48.55 43,256,352 -0.54(-1.10%)
Oct 15, 2019 47.54 49.82 47.40 49.09 66,760,496 +2.46(+5.28%)
Oct 14, 2019 46.41 46.84 46.09 46.63 21,018,832 +0.13(+0.29%)
Oct 11, 2019 46.60 47.34 46.41 46.50 45,086,400 +0.74(+1.62%)
Oct 10, 2019 45.16 46.27 45.10 45.76 32,734,576 +0.58(+1.28%)
Oct 09, 2019 45.08 45.67 44.79 45.18 30,700,512 +0.87(+1.96%)
Oct 08, 2019 45.16 45.16 44.12 44.31 44,893,688 -1.78(-3.85%)
Oct 07, 2019 46.15 47.09 46.06 46.08 48,807,832 +0.59(+1.30%)
Oct 04, 2019 45.35 45.79 44.70 45.49 26,796,000 +0.16(+0.36%)
Oct 03, 2019 43.30 45.39 43.00 45.33 46,258,068 +2.07(+4.78%)
Oct 02, 2019 43.28 43.40 42.53 43.26 29,547,736 -0.24(-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.