Skip to main content

NVIDIA Corp (NQ: NVDA )

162.70 -2.49 (-1.51%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 522.19 532.56 515.66 518.78 6,799,343 -2.45(-0.47%)
Jan 28, 2021 519.04 532.76 517.62 521.23 5,694,908 +5.32(+1.03%)
Jan 27, 2021 528.38 528.49 510.96 515.91 9,260,389 -20.67(-3.85%)
Jan 26, 2021 542.38 544.94 534.67 536.58 4,087,990 -8.71(-1.60%)
Jan 25, 2021 550.41 552.28 528.64 545.28 6,283,611 -2.37(-0.43%)
Jan 22, 2021 548.75 552.81 544.25 547.65 6,179,983 -6.19(-1.12%)
Jan 21, 2021 535.91 559.10 529.30 553.84 8,442,741 +20.04(+3.75%)
Jan 20, 2021 523.66 536.39 521.46 533.80 6,446,016 +13.60(+2.61%)
Jan 19, 2021 519.84 522.95 512.96 520.20 5,619,724 +6.62(+1.29%)
Jan 15, 2021 528.30 532.18 513.14 513.58 6,955,285 -13.61(-2.58%)
Jan 14, 2021 542.16 543.15 526.40 527.19 7,067,647 -13.24(-2.45%)
Jan 13, 2021 538.76 544.15 534.57 540.43 5,249,552 +1.88(+0.35%)
Jan 12, 2021 549.25 549.33 532.97 538.55 7,288,979 -5.46(-1.00%)
Jan 11, 2021 535.92 557.57 533.67 544.01 12,978,723 +13.77(+2.60%)
Jan 08, 2021 533.67 536.01 520.87 530.25 7,324,558 -2.69(-0.50%)
Jan 07, 2021 517.90 534.28 514.66 532.93 11,535,350 +29.13(+5.78%)
Jan 06, 2021 528.08 528.98 502.66 503.80 14,499,924 -31.56(-5.90%)
Jan 05, 2021 523.18 536.91 522.67 535.36 8,051,693 +11.63(+2.22%)
Jan 04, 2021 523.36 545.25 517.70 523.73 14,022,305 +2.34(+0.45%)
Dec 31, 2020 521.39 521.39 521.39 5,634,051 -3.62(-0.69%)
Dec 30, 2020 518.80 527.73 515.07 525.01 5,634,051 +8.09(+1.56%)
Dec 29, 2020 516.20 522.09 512.89 516.93 4,258,216 +1.73(+0.34%)
Dec 28, 2020 521.69 521.69 509.74 515.20 5,318,721 -3.74(-0.72%)
Dec 24, 2020 520.68 524.49 516.75 518.94 2,450,800 -0.62(-0.12%)
Dec 23, 2020 529.42 530.18 519.39 519.56 4,475,136 -10.74(-2.03%)
Dec 22, 2020 531.94 532.66 521.35 530.31 4,646,963 -2.16(-0.41%)
Dec 21, 2020 522.18 533.97 517.90 532.46 7,561,026 +2.41(+0.45%)
Dec 18, 2020 534.33 535.37 522.01 530.06 8,564,881 -2.77(-0.52%)
Dec 17, 2020 533.84 534.35 526.32 532.82 5,783,294 +3.94(+0.75%)
Dec 16, 2020 536.07 536.66 527.68 528.88 5,576,730 -4.71(-0.88%)
Dec 15, 2020 536.76 537.73 526.65 533.59 4,833,452 +2.07(+0.39%)
Dec 14, 2020 522.71 534.72 522.29 531.52 6,745,995 +11.80(+2.27%)
Dec 11, 2020 517.89 519.99 512.12 519.72 5,239,725 +1.64(+0.32%)
Dec 10, 2020 513.96 521.94 513.17 518.09 5,196,410 +1.66(+0.32%)
Dec 09, 2020 531.20 535.73 513.93 516.43 10,029,221 -16.74(-3.14%)
Dec 08, 2020 542.56 543.11 530.44 533.17 6,800,761 -10.25(-1.89%)
Dec 07, 2020 543.21 548.40 539.16 543.43 5,582,603 +1.94(+0.36%)
Dec 04, 2020 537.11 541.56 534.72 541.49 5,063,852 +6.48(+1.21%)
Dec 03, 2020 542.66 545.55 532.33 535.01 4,984,491 -5.77(-1.07%)
Dec 02, 2020 533.03 545.93 528.39 540.78 7,083,052 +6.17(+1.15%)
Dec 01, 2020 538.69 540.15 528.15 534.61 7,437,853 -0.46(-0.09%)
Nov 30, 2020 529.62 535.51 517.93 535.07 7,160,983 +5.60(+1.06%)
Nov 27, 2020 534.01 535.31 525.85 529.47 4,189,532 +1.06(+0.20%)
Nov 25, 2020 520.34 529.80 519.84 528.41 6,509,914 +11.06(+2.14%)
Nov 24, 2020 524.73 525.51 514.45 517.35 8,655,275 -7.28(-1.39%)
Nov 23, 2020 525.88 534.31 519.66 524.63 9,026,342 +2.09(+0.40%)
Nov 20, 2020 537.17 538.78 521.63 522.54 8,542,966 -14.07(-2.62%)
Nov 19, 2020 527.53 538.50 523.03 536.62 14,128,335 +0.46(+0.09%)
Nov 18, 2020 537.62 543.23 526.43 536.16 12,409,107 +0.26(+0.05%)
Nov 17, 2020 541.10 542.85 531.17 535.90 7,786,364 -3.71(-0.69%)
Nov 16, 2020 525.93 544.97 525.27 539.61 10,336,343 +8.71(+1.64%)
Nov 13, 2020 544.08 545.74 521.41 530.90 8,685,029 -6.38(-1.19%)
Nov 12, 2020 538.16 549.62 531.66 537.28 9,162,311 +1.55(+0.29%)
Nov 11, 2020 521.19 536.41 516.97 535.73 10,118,157 +25.87(+5.07%)
Nov 10, 2020 543.26 543.26 504.20 509.86 16,083,721 -34.37(-6.31%)
Nov 09, 2020 581.03 586.58 543.42 544.22 14,564,527 -37.18(-6.40%)
Nov 06, 2020 563.35 582.47 554.77 581.40 9,601,420 +16.05(+2.84%)
Nov 05, 2020 565.46 572.50 558.61 565.36 7,957,676 +14.60(+2.65%)
Nov 04, 2020 534.58 552.08 532.49 550.75 10,256,776 +30.93(+5.95%)
Nov 03, 2020 507.40 523.23 503.18 519.82 6,813,832 +17.52(+3.49%)
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.