Skip to main content

NVIDIA Corp (NQ: NVDA )

121.39 -0.81 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 130.75 133.35 129.12 129.90 27,155,200 -0.61(-0.47%)
Jan 28, 2021 129.96 133.40 129.60 130.51 22,744,300 +1.33(+1.03%)
Jan 27, 2021 132.30 132.33 127.94 129.18 36,986,344 -5.17(-3.85%)
Jan 26, 2021 135.81 136.45 133.88 134.35 16,326,604 -2.18(-1.60%)
Jan 25, 2021 137.82 138.28 132.37 136.53 25,095,468 -0.59(-0.43%)
Jan 22, 2021 137.40 138.42 136.27 137.12 24,681,600 -1.55(-1.12%)
Jan 21, 2021 134.19 139.99 132.53 138.68 33,718,596 +5.02(+3.75%)
Jan 20, 2021 131.12 134.31 130.57 133.66 25,744,084 +3.41(+2.61%)
Jan 19, 2021 130.16 130.94 128.44 130.25 22,443,900 +1.66(+1.29%)
Jan 15, 2021 132.28 133.25 128.49 128.59 27,778,000 -3.41(-2.58%)
Jan 14, 2021 135.75 136.00 131.81 132.00 28,226,752 -3.32(-2.45%)
Jan 13, 2021 134.90 136.25 133.85 135.32 20,965,648 +0.47(+0.35%)
Jan 12, 2021 137.53 137.54 133.45 134.85 29,110,704 -1.37(-1.00%)
Jan 11, 2021 134.19 139.61 133.62 136.22 51,834,388 +3.45(+2.60%)
Jan 08, 2021 133.62 134.21 130.42 132.77 29,252,800 -0.67(-0.50%)
Jan 07, 2021 129.68 133.78 128.87 133.44 46,069,848 +7.30(+5.78%)
Jan 06, 2021 132.22 132.45 125.86 126.14 57,909,928 -7.90(-5.90%)
Jan 05, 2021 131.00 134.44 130.87 134.05 32,156,868 +2.91(+2.22%)
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.