Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 219.81 228.25 212.68 228.07 54,466,144 +8.95(+4.08%)
Jan 27, 2022 235.34 239.61 216.44 219.13 57,345,844 -8.27(-3.64%)
Jan 26, 2022 232.07 240.23 222.68 227.40 75,554,000 +4.47(+2.01%)
Jan 25, 2022 225.14 229.10 219.69 222.92 66,196,200 -10.47(-4.48%)
Jan 24, 2022 222.98 233.47 208.58 233.39 91,838,536 -0.02(-0.01%)
Jan 21, 2022 234.74 247.88 232.30 233.41 72,000,584 -7.75(-3.21%)
Jan 20, 2022 252.68 255.43 240.60 241.16 43,372,968 -9.16(-3.66%)
Jan 19, 2022 260.42 265.05 250.16 250.31 48,743,776 -8.35(-3.23%)
Jan 18, 2022 262.23 266.00 257.39 258.66 42,491,072 -3.46(-1.32%)
Jan 14, 2022 262.13 0 -3.25(-1.22%)
Jan 13, 2022 283.39 283.69 264.60 265.37 54,427,800 -14.22(-5.09%)
Jan 12, 2022 280.27 285.54 275.69 279.59 38,329,444 +1.82(+0.65%)
Jan 11, 2022 272.84 280.25 268.01 277.77 40,394,128 +4.16(+1.52%)
Jan 10, 2022 265.43 274.30 256.07 273.61 59,442,704 +1.53(+0.56%)
Jan 07, 2022 281.01 283.81 270.19 272.08 41,052,708 -9.30(-3.30%)
Jan 06, 2022 276.01 283.57 270.26 281.38 45,426,344 +5.73(+2.08%)
Jan 05, 2022 289.08 293.74 274.94 275.65 49,718,048 -16.84(-5.76%)
Jan 04, 2022 302.34 304.25 283.09 292.48 52,702,216 -8.30(-2.76%)
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.