NVIDIA Corp (NQ: NVDA )

188.11 +9.60 (+5.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 52.41 53.15 51.00 52.71 74,548,408 +1.96(+3.86%)
Oct 30, 2018 46.64 50.85 46.41 50.75 80,653,824 +4.34(+9.36%)
Oct 29, 2018 51.00 51.03 44.00 46.41 75,764,200 -3.17(-6.39%)
Oct 26, 2018 49.58 51.21 48.28 49.57 66,478,400 -2.39(-4.59%)
Oct 25, 2018 48.87 52.44 48.42 51.96 95,117,016 +2.11(+4.23%)
Oct 24, 2018 54.88 55.35 49.71 49.85 88,293,936 -5.41(-9.79%)
Oct 23, 2018 55.11 56.05 54.18 55.27 62,555,380 -2.54(-4.39%)
Oct 22, 2018 57.82 58.83 56.77 57.80 36,874,052 +0.51(+0.89%)
Oct 19, 2018 60.44 60.64 56.92 57.29 61,360,800 -2.59(-4.33%)
Oct 18, 2018 61.47 61.85 59.27 59.88 52,384,712 -0.88(-1.45%)
Oct 17, 2018 62.09 62.47 60.27 60.77 32,949,128 -0.69(-1.13%)
Oct 16, 2018 59.98 61.57 59.48 61.46 40,801,100 +2.61(+4.44%)
Oct 15, 2018 61.50 61.50 58.84 58.84 44,943,264 -2.79(-4.53%)
Oct 12, 2018 61.38 62.38 59.91 61.63 60,823,600 +2.85(+4.85%)
Oct 11, 2018 60.54 61.89 58.56 58.78 72,461,232 -2.64(-4.30%)
Oct 10, 2018 65.31 65.78 61.40 61.42 68,406,848 -4.96(-7.48%)
Oct 09, 2018 66.23 67.19 65.70 66.39 27,342,184 -0.06(-0.09%)
Oct 08, 2018 66.62 67.79 65.02 66.44 40,851,596 -1.02(-1.52%)
Oct 05, 2018 69.57 70.20 66.89 67.47 42,663,200 -2.36(-3.38%)
Oct 04, 2018 71.32 71.56 69.05 69.82 39,110,436 -1.86(-2.59%)
Oct 03, 2018 72.33 72.41 70.63 71.68 32,050,376 +0.06(+0.09%)
Oct 02, 2018 72.06 73.19 71.39 71.62 38,373,708 -0.72(-1.00%)
Oct 01, 2018 71.04 73.02 70.65 72.34 62,171,936 +2.09(+2.97%)
Sep 28, 2018 68.18 70.48 67.90 70.25 70,939,600 +3.41(+5.09%)
Sep 27, 2018 67.08 67.30 66.53 66.85 21,434,968 +0.12(+0.18%)
Sep 26, 2018 67.15 67.56 66.57 66.73 26,845,220 -0.37(-0.56%)
Sep 25, 2018 67.09 67.36 66.23 67.10 28,025,968 +0.68(+1.02%)
Sep 24, 2018 65.55 66.46 64.67 66.42 29,382,092 +0.56(+0.85%)
Sep 21, 2018 66.69 67.15 65.53 65.86 43,512,400 -0.71(-1.06%)
Sep 20, 2018 66.76 67.19 66.03 66.57 43,046,932 -1.43(-2.10%)
Sep 19, 2018 67.57 68.17 67.06 68.00 22,471,508 +0.24(+0.35%)
Sep 18, 2018 68.52 69.56 67.69 67.75 29,941,112 -0.73(-1.06%)
Sep 17, 2018 68.85 69.34 68.29 68.48 20,523,932 -0.62(-0.90%)
Sep 14, 2018 68.75 69.78 68.38 69.11 38,693,200 +1.27(+1.88%)
Sep 13, 2018 67.72 68.75 67.54 67.83 30,505,552 +0.78(+1.17%)
Sep 12, 2018 67.80 68.00 65.48 67.05 41,898,972 -1.15(-1.69%)
Sep 11, 2018 68.22 69.10 68.00 68.20 24,300,320 -0.48(-0.70%)
Sep 10, 2018 68.19 68.98 67.75 68.68 22,010,800 +0.72(+1.06%)
Sep 07, 2018 67.25 69.23 66.80 67.97 29,541,600 -0.22(-0.32%)
Sep 06, 2018 69.44 69.47 67.85 68.18 32,272,496 -1.42(-2.05%)
Sep 05, 2018 70.75 71.11 68.79 69.61 39,306,368 -1.32(-1.86%)
Sep 04, 2018 70.04 71.31 69.75 70.92 39,170,120 +0.75(+1.08%)
Aug 31, 2018 70.17 70.17 70.17 0 +0.72(+1.03%)
Aug 30, 2018 69.31 70.43 69.08 69.45 34,606,732 -0.17(-0.24%)
Aug 29, 2018 68.48 69.88 68.27 69.62 41,993,660 +1.03(+1.50%)
Aug 28, 2018 68.92 69.14 67.38 68.59 47,482,772 -0.38(-0.55%)
Aug 27, 2018 68.36 69.72 68.03 68.97 50,539,136 +0.92(+1.35%)
Aug 24, 2018 66.80 68.20 66.75 68.06 53,150,800 +1.35(+2.02%)
Aug 23, 2018 65.31 67.37 65.17 66.71 72,030,864 +1.00(+1.53%)
Aug 22, 2018 63.00 65.75 62.97 65.70 74,933,408 +2.38(+3.75%)
Aug 21, 2018 62.12 63.38 61.92 63.33 67,268,192 +1.37(+2.21%)
Aug 20, 2018 60.80 63.30 59.68 61.96 85,409,984 +0.76(+1.23%)
Aug 17, 2018 63.23 63.24 60.93 61.20 114,318,400 -3.16(-4.90%)
Aug 16, 2018 65.47 65.50 63.75 64.36 79,762,160 -0.41(-0.63%)
Aug 15, 2018 65.57 65.91 63.98 64.77 59,068,812 -0.59(-0.90%)
Aug 14, 2018 65.09 65.50 64.25 65.36 46,500,104 +1.33(+2.07%)
Aug 13, 2018 63.78 65.25 63.77 64.03 37,445,696 +0.33(+0.52%)
Aug 10, 2018 63.29 64.03 63.17 63.70 25,662,400 -0.42(-0.65%)
Aug 09, 2018 64.78 64.81 64.04 64.11 20,413,532 -0.49(-0.76%)
Aug 08, 2018 64.25 65.06 63.90 64.61 26,184,808 +0.37(+0.57%)
Aug 07, 2018 64.00 64.42 63.73 64.24 25,800,648 +0.73(+1.15%)
Aug 06, 2018 62.90 63.54 62.43 63.51 20,742,616 +0.48(+0.77%)
Aug 03, 2018 62.90 63.27 62.73 63.02 21,428,800 +0.37(+0.59%)
Aug 02, 2018 60.90 62.70 60.30 62.66 26,932,856 +1.04(+1.68%)
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.