Indicators

NVIDIA Corp (NQ: NVDA )

823.08 +27.90 (+3.51%)

Streaming Delayed Price Updated: 10:47 AM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	191.60	196.77	189.40	195.27	49,751,760	+3.75(+1.96%)
Jan 30, 2023	199.40	201.29	191.40	191.52	48,820,344	-12.02(-5.91%)
Jan 27, 2023	194.52	206.17	193.95	203.54	54,244,236	+5.63(+2.84%)
Jan 26, 2023	196.91	201.55	192.68	197.92	48,887,460	+4.79(+2.48%)
Jan 25, 2023	189.03	193.60	185.70	193.13	44,884,532	+0.58(+0.30%)
Jan 24, 2023	188.17	194.85	188.10	192.55	49,197,908	+0.72(+0.38%)
Jan 23, 2023	180.54	192.35	178.08	191.83	65,472,276	+13.53(+7.59%)
Jan 20, 2023	170.02	178.47	168.16	178.30	56,526,588	+10.73(+6.41%)
Jan 19, 2023	170.27	171.88	167.22	167.56	45,277,468	-6.12(-3.52%)
Jan 18, 2023	176.58	178.64	172.73	173.68	43,944,436	-3.25(-1.84%)
Jan 17, 2023	168.90	177.19	168.90	176.93	51,078,532	+8.03(+4.75%)
Jan 13, 2023	162.69	169.13	161.56	168.90	44,752,616	+3.88(+2.35%)
Jan 12, 2023	160.92	166.28	154.84	165.02	55,124,908	+5.10(+3.19%)
Jan 11, 2023	158.32	160.20	155.55	159.93	35,316,344	+0.90(+0.57%)
Jan 10, 2023	154.99	159.54	154.64	159.03	38,372,728	+2.83(+1.81%)
Jan 09, 2023	152.76	160.48	151.33	156.20	50,411,920	+7.69(+5.18%)
Jan 06, 2023	144.66	150.02	140.27	148.51	40,525,968	+5.94(+4.16%)
Jan 05, 2023	144.83	145.56	141.41	142.57	38,892,072	-4.84(-3.28%)
Jan 04, 2023	145.59	148.45	142.34	147.41	43,110,700	+4.34(+3.03%)

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.