NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 49.27 50.13 48.64 49.65 83,215,656 +1.06(+2.18%)
Nov 29, 2017 51.95 51.97 47.30 48.59 141,048,080 -3.53(-6.78%)
Nov 28, 2017 53.02 53.11 51.51 52.12 51,765,084 -0.85(-1.60%)
Nov 27, 2017 53.75 53.77 52.94 52.97 42,706,940 -0.70(-1.30%)
Nov 24, 2017 53.33 53.68 53.08 53.67 18,268,358 +0.50(+0.94%)
Nov 22, 2017 53.68 53.68 52.84 53.16 36,045,108 -0.24(-0.45%)
Nov 21, 2017 53.32 53.52 53.05 53.40 40,315,400 +0.49(+0.92%)
Nov 20, 2017 52.40 53.04 52.03 52.92 39,978,520 +0.67(+1.29%)
Nov 17, 2017 52.88 53.23 52.09 52.24 52,153,524 -0.06(-0.12%)
Nov 16, 2017 52.65 52.95 52.22 52.31 44,500,184 +0.40(+0.78%)
Nov 15, 2017 52.39 52.40 51.37 51.90 50,651,056 -1.04(-1.96%)
Nov 14, 2017 52.65 53.10 52.21 52.94 53,451,264 +0.38(+0.73%)
Nov 13, 2017 53.43 53.68 52.41 52.56 58,829,880 -0.87(-1.62%)
Nov 10, 2017 52.67 54.05 52.31 53.43 126,752,744 +2.67(+5.27%)
Nov 09, 2017 50.74 51.00 49.53 50.75 97,501,128 -0.95(-1.84%)
Nov 08, 2017 52.37 52.40 51.23 51.70 52,801,324 -0.71(-1.35%)
Nov 07, 2017 52.04 52.63 51.92 52.41 43,184,212 +0.59(+1.14%)
Nov 06, 2017 51.22 51.90 51.09 51.82 39,394,580 +0.23(+0.45%)
Nov 03, 2017 51.22 51.59 50.76 51.59 35,766,832 +0.68(+1.34%)
Nov 02, 2017 50.92 51.37 50.34 50.91 34,585,468 -0.31(-0.61%)
Nov 01, 2017 51.75 51.90 50.57 51.22 50,748,292 +0.10(+0.19%)
Oct 31, 2017 50.71 51.39 50.65 51.12 41,617,300 +0.73(+1.46%)
Oct 30, 2017 49.90 50.94 49.74 50.39 50,949,292 +0.49(+0.98%)
Oct 27, 2017 48.89 49.90 48.63 49.90 57,870,972 +1.53(+3.15%)
Oct 26, 2017 48.15 48.49 47.91 48.37 32,534,182 +0.50(+1.05%)
Oct 25, 2017 48.72 49.24 47.25 47.87 83,722,664 -1.24(-2.53%)
Oct 24, 2017 48.69 49.13 48.43 49.11 41,103,920 +0.51(+1.05%)
Oct 23, 2017 48.89 49.15 48.40 48.60 43,308,100 -0.07(-0.14%)
Oct 20, 2017 49.06 49.34 48.58 48.67 45,676,164 -0.22(-0.46%)
Oct 19, 2017 48.06 48.94 47.57 48.89 57,668,308 +0.05(+0.11%)
Oct 18, 2017 48.97 48.98 47.79 48.84 57,307,820 -0.04(-0.09%)
Oct 17, 2017 48.72 49.17 48.53 48.88 48,368,260 -0.04(-0.09%)
Oct 16, 2017 48.40 48.95 47.77 48.93 58,199,264 +0.83(+1.72%)
Oct 13, 2017 47.84 48.20 47.37 48.10 63,588,948 +0.88(+1.86%)
Oct 12, 2017 47.23 47.73 46.95 47.22 53,402,696 +0.02(+0.05%)
Oct 11, 2017 46.87 47.21 46.41 47.20 53,509,440 +0.50(+1.06%)
Oct 10, 2017 47.32 47.69 46.29 46.70 98,540,376 +0.88(+1.91%)
Oct 09, 2017 45.18 46.16 45.00 45.83 56,872,948 +1.01(+2.26%)
Oct 06, 2017 44.41 44.95 44.25 44.81 32,242,886 +0.13(+0.29%)
Oct 05, 2017 44.95 44.99 44.38 44.68 44,195,408 -0.02(-0.06%)
Oct 04, 2017 44.40 44.93 44.03 44.71 43,246,804 +0.37(+0.84%)
Oct 03, 2017 44.31 44.64 43.90 44.34 39,442,760 +0.09(+0.21%)
Oct 02, 2017 44.69 44.98 43.75 44.25 50,885,752 +0.06(+0.13%)
Sep 29, 2017 44.27 44.43 43.81 44.19 62,614,212 +0.76(+1.76%)
Sep 28, 2017 43.51 43.55 42.95 43.43 43,998,620 -0.01(-0.03%)
Sep 27, 2017 43.41 43.57 42.70 43.44 72,140,336 +0.93(+2.19%)
Sep 26, 2017 43.62 44.17 42.11 42.51 113,766,400 +0.24(+0.56%)
Sep 25, 2017 43.94 43.95 42.06 42.27 88,394,920 -1.98(-4.47%)
Sep 22, 2017 44.57 45.06 44.15 44.25 49,682,512 -0.44(-0.97%)
Sep 21, 2017 44.90 45.16 43.90 44.68 108,738,792 -1.26(-2.73%)
Sep 20, 2017 46.35 46.82 45.53 45.94 72,885,576 -0.37(-0.81%)
Sep 19, 2017 45.86 46.93 45.63 46.31 88,353,288 -0.05(-0.11%)
Sep 18, 2017 45.76 47.26 45.69 46.36 170,092,608 +1.84(+4.13%)
Sep 15, 2017 42.73 44.52 42.68 44.52 138,033,328 +2.65(+6.32%)
Sep 14, 2017 41.72 42.65 41.48 41.87 51,905,924 -0.24(-0.57%)
Sep 13, 2017 41.67 42.40 41.35 42.11 58,735,552 +0.19(+0.45%)
Sep 12, 2017 41.77 41.27 41.92 41,598,164 +0.15(+0.36%)
Sep 11, 2017 40.92 41.88 40.86 41.77 57,347,736 +1.31(+3.24%)
Sep 08, 2017 41.06 41.21 40.22 40.46 50,453,804 -0.71(-1.73%)
Sep 07, 2017 41.15 41.50 40.77 41.18 35,685,276 +0.19(+0.46%)
Sep 06, 2017 41.34 41.48 40.64 40.99 40,199,232 -0.02(-0.06%)
Sep 05, 2017 41.62 41.67 40.43 41.01 70,328,496 -1.12(-2.67%)
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.