Skip to main content

NVIDIA Corp (NQ: NVDA )

156.39 -1.88 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 249.75 256.82 249.74 255.40 29,283,300 +6.25(+2.51%)
Oct 28, 2021 248.52 249.24 249.15 23,422,312 +4.89(+2.00%)
Oct 27, 2021 244.48 250.63 242.56 244.25 24,604,876 -2.66(-1.08%)
Oct 26, 2021 239.64 246.91 48,618,932 +15.49(+6.70%)
Oct 25, 2021 229.49 233.30 231.41 23,023,902 +4.39(+1.94%)
Oct 22, 2021 227.99 225.37 227.02 24,964,864 +0.34(+0.15%)
Oct 21, 2021 220.74 226.87 220.60 226.68 18,762,002 +5.83(+2.64%)
Oct 20, 2021 222.80 224.09 219.59 220.85 14,636,766 -1.82(-0.82%)
Oct 19, 2021 222.53 223.55 220.14 222.66 16,156,232 +0.68(+0.31%)
Oct 18, 2021 217.26 222.67 216.21 221.99 18,954,202 +3.60(+1.65%)
Oct 15, 2021 217.87 219.08 216.39 218.39 22,723,962 +1.16(+0.53%)
Oct 14, 2021 212.66 217.32 211.00 217.23 24,360,458 +8.06(+3.85%)
Oct 13, 2021 208.96 209.68 206.91 209.17 18,169,528 +2.68(+1.30%)
Oct 12, 2021 208.05 210.35 205.06 206.49 16,213,984 -0.24(-0.12%)
Oct 11, 2021 205.53 210.33 204.89 206.73 16,338,319 -1.36(-0.65%)
Oct 08, 2021 210.79 211.84 207.53 208.09 15,141,928 -2.44(-1.16%)
Oct 07, 2021 210.70 213.00 209.50 210.53 25,678,172 +3.75(+1.81%)
Oct 06, 2021 200.99 206.98 200.79 206.78 29,728,764 +2.49(+1.22%)
Oct 05, 2021 199.29 206.26 198.33 204.29 27,942,342 +7.18(+3.64%)
Oct 04, 2021 204.82 205.20 195.34 197.11 34,551,184 -10.09(-4.87%)
Oct 01, 2021 207.28 208.37 201.82 207.20 24,123,388 +0.26(+0.13%)
Sep 30, 2021 207.46 210.44 206.66 206.94 22,118,982 +1.99(+0.97%)
Sep 29, 2021 209.18 209.95 204.45 204.95 21,836,608 -1.82(-0.88%)
Sep 28, 2021 211.91 213.96 206.29 206.77 34,303,968 -9.56(-4.42%)
Sep 27, 2021 216.87 217.76 213.03 216.33 24,532,460 -4.25(-1.92%)
Sep 24, 2021 220.47 221.26 218.38 220.58 21,788,744 -4.00(-1.78%)
Sep 23, 2021 221.17 225.11 218.67 224.58 24,866,006 +5.40(+2.47%)
Sep 22, 2021 213.42 219.37 211.74 219.18 26,876,728 +6.94(+3.27%)
Sep 21, 2021 213.93 214.02 209.28 212.24 20,480,398 +1.33(+0.63%)
Sep 20, 2021 211.24 214.10 206.40 210.91 34,929,864 -7.86(-3.59%)
Sep 17, 2021 222.76 222.97 218.07 218.77 29,481,436 -3.42(-1.54%)
Sep 16, 2021 221.60 222.53 219.04 222.19 15,614,802 -0.99(-0.44%)
Sep 15, 2021 222.85 223.43 219.43 223.17 16,667,394 +0.89(+0.40%)
Sep 14, 2021 222.51 223.86 220.63 222.28 19,991,686 +1.00(+0.45%)
Sep 13, 2021 226.60 229.40 218.35 221.29 29,771,704 -3.26(-1.45%)
Sep 10, 2021 223.24 226.02 222.47 224.54 24,879,402 +3.01(+1.36%)
Sep 09, 2021 222.88 225.14 221.08 221.54 19,699,796 -1.61(-0.72%)
Sep 08, 2021 224.89 225.85 219.54 223.14 25,451,500 -3.20(-1.41%)
Sep 07, 2021 228.09 228.75 224.99 226.34 19,800,676 -1.85(-0.81%)
Sep 03, 2021 223.01 229.62 221.76 228.19 28,112,902 +4.47(+2.00%)
Sep 02, 2021 224.94 225.69 222.71 223.72 18,815,676 -0.45(-0.20%)
Sep 01, 2021 224.61 226.73 223.33 224.17 20,187,690 +0.56(+0.25%)
Aug 31, 2021 226.71 226.71 220.97 223.61 26,002,946 -2.99(-1.32%)
Aug 30, 2021 228.02 230.15 225.23 226.60 26,308,282 +0.51(+0.23%)
Aug 27, 2021 221.57 226.94 221.40 226.09 30,509,828 +5.68(+2.58%)
Aug 26, 2021 221.73 223.12 217.63 220.41 23,785,732 -1.45(-0.65%)
Aug 25, 2021 217.10 224.42 216.98 221.86 34,797,456 +4.19(+1.93%)
Aug 24, 2021 217.26 219.32 215.09 217.66 29,717,768 -1.65(-0.75%)
Aug 23, 2021 209.45 219.70 209.24 219.31 57,606,660 +11.41(+5.49%)
Aug 20, 2021 199.66 208.39 199.08 207.90 67,657,992 +10.17(+5.14%)
Aug 19, 2021 194.70 204.70 187.39 197.74 76,717,848 +7.57(+3.98%)
Aug 18, 2021 194.76 196.09 189.77 190.16 28,528,122 -4.17(-2.14%)
Aug 17, 2021 196.61 197.46 192.43 194.33 20,467,150 -4.98(-2.50%)
Aug 16, 2021 201.10 202.62 194.29 199.31 21,129,862 -2.32(-1.15%)
Aug 13, 2021 198.81 201.89 198.26 201.63 18,329,024 +2.86(+1.44%)
Aug 12, 2021 198.46 200.04 195.96 198.78 15,192,702 +2.03(+1.03%)
Aug 11, 2021 200.18 200.24 194.06 196.75 18,607,458 -2.37(-1.19%)
Aug 10, 2021 202.97 204.05 198.10 199.11 17,938,524 -3.59(-1.77%)
Aug 09, 2021 204.21 204.83 201.18 202.70 14,658,039 -0.71(-0.35%)
Aug 06, 2021 204.99 205.45 201.85 203.41 17,878,242 -2.71(-1.31%)
Aug 05, 2021 204.75 207.07 203.17 206.12 21,149,978 +3.63(+1.79%)
Aug 04, 2021 199.65 202.93 198.04 202.49 23,145,842 +4.58(+2.32%)
Aug 03, 2021 197.16 201.97 191.96 197.91 30,194,580 +0.65(+0.33%)
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.