Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

147.63 -1.25 (-0.84%)
Official Closing Price Updated: 4:15 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2018 6.084 6.097 5.918 5.919 392,509,056 -0.10(-1.64%)
Jun 28, 2018 5.880 6.030 5.872 6.018 338,093,536 +0.13(+2.18%)
Jun 27, 2018 6.090 6.157 5.884 5.890 454,012,256 -0.16(-2.59%)
Jun 26, 2018 6.089 6.138 5.996 6.047 478,866,272 +0.07(+1.20%)
Jun 25, 2018 6.163 6.167 5.886 5.975 666,014,528 -0.30(-4.71%)
Jun 22, 2018 6.445 6.459 6.255 6.270 434,390,528 -0.15(-2.40%)
Jun 21, 2018 6.586 6.605 6.417 6.424 359,575,904 -0.13(-1.98%)
Jun 20, 2018 6.542 6.608 6.504 6.554 369,729,888 +0.05(+0.82%)
Jun 19, 2018 6.520 6.587 6.372 6.501 595,074,816 -0.12(-1.86%)
Jun 18, 2018 6.583 6.641 6.556 6.624 356,134,592 -0.00(-0.06%)
Jun 15, 2018 6.683 6.669 6.628 432,490,880 -0.04(-0.62%)
Jun 14, 2018 6.602 6.726 6.587 6.669 430,058,240 +0.11(+1.72%)
Jun 13, 2018 6.562 6.638 6.547 6.556 338,271,808 -0.00(-0.07%)
Jun 12, 2018 6.539 6.573 6.488 6.561 319,225,600 +0.05(+0.75%)
Jun 11, 2018 6.541 6.583 6.499 6.512 265,352,272 -0.04(-0.63%)
Jun 08, 2018 6.496 6.596 6.477 6.553 360,650,656 -0.02(-0.24%)
Jun 07, 2018 6.621 6.633 6.478 6.569 369,415,040 -0.06(-0.85%)
Jun 06, 2018 6.628 6.625 371,443,456 +0.00(+0.03%)
Jun 05, 2018 6.621 6.661 6.576 6.623 391,700,864 +0.01(+0.08%)
Jun 04, 2018 6.472 6.640 6.439 6.618 641,861,376 +0.18(+2.81%)
Jun 01, 2018 6.347 6.443 6.338 6.437 422,195,776 +0.14(+2.15%)
May 31, 2018 6.289 6.377 6.278 6.301 493,745,888 -0.02(-0.32%)
May 30, 2018 6.245 6.330 6.220 6.321 391,021,408 +0.11(+1.77%)
May 29, 2018 6.210 6.280 6.164 6.211 352,652,352 -0.02(-0.28%)
May 25, 2018 6.229 6.229 6.229 0 +0.04(+0.64%)
May 24, 2018 6.181 6.232 6.128 6.189 437,454,016 +0.00(+0.06%)
May 23, 2018 6.004 6.186 6.003 6.185 442,869,312 +0.12(+2.00%)
May 22, 2018 6.116 6.142 6.003 6.064 518,346,432 -0.04(-0.63%)
May 21, 2018 6.244 6.247 6.009 6.103 640,623,936 -0.04(-0.69%)
May 18, 2018 6.242 6.306 6.140 6.145 483,984,000 -0.04(-0.71%)
May 17, 2018 6.149 6.284 6.132 6.189 519,693,056 +0.04(+0.69%)
May 16, 2018 6.097 6.210 6.059 6.147 554,061,504 +0.01(+0.18%)
May 15, 2018 6.316 6.319 6.034 6.136 963,441,024 -0.24(-3.84%)
May 14, 2018 6.398 6.459 6.356 6.380 523,212,320 +0.02(+0.33%)
May 11, 2018 6.316 6.491 6.260 6.360 1,215,124,864 -0.14(-2.15%)
May 10, 2018 6.444 6.509 6.426 6.500 989,856,448 +0.11(+1.70%)
May 09, 2018 6.277 6.393 6.249 6.391 596,411,136 +0.13(+2.15%)
May 08, 2018 6.214 6.259 6.164 6.257 506,597,696 +0.04(+0.69%)
May 07, 2018 6.079 6.271 6.069 6.214 687,873,408 +0.24(+4.02%)
May 04, 2018 5.793 5.976 5.775 5.973 400,882,112 +0.15(+2.61%)
May 03, 2018 5.687 5.848 5.641 5.822 442,859,136 +0.17(+2.95%)
May 02, 2018 5.672 5.717 5.628 5.655 268,206,272 -0.02(-0.37%)
May 01, 2018 5.611 5.678 5.552 5.675 253,259,680 +0.06(+1.00%)
Apr 30, 2018 5.672 5.722 5.600 5.619 327,917,856 -0.04(-0.63%)
Apr 27, 2018 5.734 5.754 5.612 5.655 401,070,496 +0.03(+0.49%)
Apr 26, 2018 5.577 5.636 5.511 5.627 374,666,880 +0.21(+3.95%)
Apr 25, 2018 5.497 5.536 5.255 5.414 588,290,816 -0.11(-2.05%)
Apr 24, 2018 5.620 5.717 5.461 5.527 414,642,880 -0.07(-1.20%)
Apr 23, 2018 5.733 5.784 5.568 5.594 427,555,040 -0.12(-2.11%)
Apr 20, 2018 5.714 5.799 5.683 5.715 386,411,264 -0.01(-0.14%)
Apr 19, 2018 5.790 5.824 5.667 5.723 472,002,368 -0.18(-3.10%)
Apr 18, 2018 5.884 5.978 5.816 5.906 391,193,632 -0.03(-0.49%)
Apr 17, 2018 5.837 5.957 5.781 5.935 447,288,704 +0.15(+2.61%)
Apr 16, 2018 5.791 5.818 5.689 5.784 350,655,040 -0.00(-0.00%)
Apr 13, 2018 5.926 5.934 5.736 5.784 503,312,640 -0.08(-1.32%)
Apr 12, 2018 5.747 5.880 5.702 5.862 593,089,664 +0.21(+3.70%)
Apr 11, 2018 5.680 5.721 5.620 5.653 460,103,520 -0.04(-0.73%)
Apr 10, 2018 5.615 5.722 5.557 5.695 763,844,160 +0.31(+5.80%)
Apr 09, 2018 5.417 5.546 5.362 5.382 499,029,664 +0.03(+0.54%)
Apr 06, 2018 5.428 5.537 5.324 5.353 663,353,856 -0.18(-3.22%)
Apr 05, 2018 5.712 5.725 5.459 5.531 697,883,712 -0.12(-2.15%)
Apr 04, 2018 5.372 5.663 5.347 5.653 788,721,920 +0.02(+0.39%)
Apr 03, 2018 5.692 5.756 5.531 5.631 667,223,936 +0.11(+1.95%)
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.