NVIDIA Corp (NQ: NVDA )

113.65 -1.94 (-1.68%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 12.85 12.93 12.30 12.53 417,512,736 -0.49(-3.76%)
Oct 29, 2020 12.83 13.19 12.75 13.02 319,958,176 +0.40(+3.14%)
Oct 28, 2020 13.19 13.26 12.61 12.62 376,227,328 -0.77(-5.75%)
Oct 27, 2020 13.30 13.44 13.19 13.39 250,323,104 +0.26(+1.94%)
Oct 26, 2020 13.42 13.69 13.03 13.14 336,821,184 -0.45(-3.30%)
Oct 23, 2020 13.45 13.59 13.29 13.59 233,549,296 +0.23(+1.72%)
Oct 22, 2020 13.52 13.61 13.23 13.36 290,352,640 -0.16(-1.21%)
Oct 21, 2020 13.62 13.79 13.47 13.52 219,194,448 -0.12(-0.88%)
Oct 20, 2020 13.58 13.80 13.50 13.64 229,045,888 +0.15(+1.09%)
Oct 19, 2020 13.90 13.98 13.40 13.49 297,968,064 -0.31(-2.27%)
Oct 16, 2020 14.03 14.12 13.79 13.81 242,703,856 -0.16(-1.13%)
Oct 15, 2020 13.81 14.00 13.76 13.97 266,860,368 -0.13(-0.89%)
Oct 14, 2020 14.29 14.34 13.96 14.09 276,482,432 -0.15(-1.07%)
Oct 13, 2020 14.29 14.34 14.01 14.24 344,472,288 +0.02(+0.16%)
Oct 12, 2020 13.99 14.34 13.91 14.22 434,414,752 +0.46(+3.37%)
Oct 09, 2020 13.76 13.82 13.66 13.76 346,985,024 -0.08(-0.55%)
Oct 08, 2020 14.07 14.08 13.75 13.83 378,426,400 -0.13(-0.90%)
Oct 07, 2020 14.00 14.12 13.86 13.96 417,769,088 +0.23(+1.66%)
Oct 06, 2020 13.83 14.14 13.66 13.73 783,940,544 +0.09(+0.69%)
Oct 05, 2020 13.23 13.64 13.22 13.64 479,222,080 +0.58(+4.44%)
Oct 02, 2020 13.22 13.52 13.05 13.06 552,646,528 -0.55(-4.06%)
Oct 01, 2020 13.75 13.76 13.46 13.61 524,856,928 +0.08(+0.62%)
Sep 30, 2020 13.15 13.62 13.15 13.53 688,963,648 +0.30(+2.30%)
Sep 29, 2020 12.93 13.44 12.93 13.22 622,214,080 +0.19(+1.46%)
Sep 28, 2020 13.04 13.05 12.75 13.03 573,383,616 +0.16(+1.25%)
Sep 25, 2020 12.44 12.88 12.24 12.87 588,180,480 +0.53(+4.26%)
Sep 24, 2020 12.07 12.57 12.01 12.34 730,712,768 +0.22(+1.85%)
Sep 23, 2020 12.57 12.72 12.08 12.12 646,195,008 -0.51(-4.07%)
Sep 22, 2020 12.57 12.64 12.15 12.63 645,817,152 +0.12(+0.96%)
Sep 21, 2020 11.92 12.52 11.90 12.51 720,670,912 +0.33(+2.69%)
Sep 18, 2020 12.59 12.63 11.99 12.19 698,655,360 -0.27(-2.20%)
Sep 17, 2020 12.13 12.59 12.03 12.46 792,164,864 -0.05(-0.41%)
Sep 16, 2020 12.95 13.09 12.51 12.51 557,248,576 -0.48(-3.67%)
Sep 15, 2020 13.28 13.29 12.82 12.99 726,619,264 +0.12(+0.92%)
Sep 14, 2020 13.08 13.31 12.63 12.87 1,201,211,392 +0.71(+5.82%)
Sep 11, 2020 12.48 12.65 11.89 12.16 637,102,144 -0.15(-1.20%)
Sep 10, 2020 12.99 13.06 12.16 12.31 698,080,640 -0.40(-3.17%)
Sep 09, 2020 12.40 12.81 12.23 12.71 735,603,904 +0.80(+6.73%)
Sep 08, 2020 11.73 12.55 11.70 11.91 795,222,592 -0.71(-5.62%)
Sep 04, 2020 12.78 13.17 11.70 12.62 1,464,089,344 -0.39(-3.02%)
Sep 03, 2020 13.82 13.88 12.88 13.01 942,334,144 -1.33(-9.28%)
Sep 02, 2020 14.70 14.72 13.90 14.34 873,735,488 +0.53(+3.80%)
Sep 01, 2020 13.48 13.99 13.43 13.82 511,819,296 +0.45(+3.34%)
Aug 31, 2020 13.18 13.57 13.03 13.37 500,309,536 +0.23(+1.72%)
Aug 28, 2020 12.67 13.14 12.64 13.14 537,310,208 +0.52(+4.11%)
Aug 27, 2020 12.78 12.85 12.56 12.62 317,425,632 -0.14(-1.13%)
Aug 26, 2020 12.80 12.86 12.67 12.77 320,951,168 +0.02(+0.18%)
Aug 25, 2020 12.63 12.76 12.57 12.75 288,833,536 +0.03(+0.23%)
Aug 24, 2020 12.88 12.91 12.50 12.72 490,442,144 +0.04(+0.29%)
Aug 21, 2020 12.20 12.80 12.19 12.68 1,000,155,072 +0.54(+4.43%)
Aug 20, 2020 11.97 12.37 11.88 12.14 920,709,632 +0.01(+0.05%)
Aug 19, 2020 12.29 12.31 12.09 12.13 618,274,368 -0.12(-1.00%)
Aug 18, 2020 12.45 12.49 12.08 12.26 502,713,120 -0.08(-0.62%)
Aug 17, 2020 11.85 12.41 11.81 12.33 620,731,968 +0.77(+6.68%)
Aug 14, 2020 11.53 11.70 11.44 11.56 366,541,216 +0.12(+1.06%)
Aug 13, 2020 11.54 11.72 11.35 11.44 373,996,320 +0.00(+0.02%)
Aug 12, 2020 10.99 11.46 10.96 11.44 464,743,232 +0.59(+5.44%)
Aug 11, 2020 11.07 11.13 10.79 10.85 354,326,784 -0.31(-2.82%)
Aug 10, 2020 11.33 11.40 10.85 11.16 427,663,392 -0.03(-0.31%)
Aug 07, 2020 11.31 11.50 11.03 11.20 342,610,336 -0.14(-1.20%)
Aug 06, 2020 11.35 11.35 11.18 11.33 244,187,296 +0.05(+0.43%)
Aug 05, 2020 11.24 11.37 11.16 11.28 250,139,168 +0.06(+0.53%)
Aug 04, 2020 11.05 11.22 10.90 11.22 310,205,888 +0.22(+1.98%)
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.