Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

467.65 -0.05 (-0.01%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 296.36 301.78 292.93 293.73 26,687,406 -1.75(-0.59%)
Dec 30, 2021 297.88 304.14 295.02 295.48 30,812,546 -4.14(-1.38%)
Dec 29, 2021 302.34 305.09 293.28 299.62 34,281,140 -3.21(-1.06%)
Dec 28, 2021 312.72 312.90 299.73 302.83 42,018,124 -6.22(-2.01%)
Dec 27, 2021 296.22 310.46 296.02 309.05 40,351,736 +13.03(+4.40%)
Dec 23, 2021 297.17 300.20 293.62 296.02 34,346,676 +2.40(+0.82%)
Dec 22, 2021 288.54 295.17 284.12 293.62 40,101,256 +3.14(+1.08%)
Dec 21, 2021 283.37 290.82 273.66 290.49 52,381,184 +13.65(+4.93%)
Dec 20, 2021 272.70 281.08 269.64 276.83 46,376,932 -0.82(-0.29%)
Dec 17, 2021 279.49 288.85 277.24 277.65 71,754,768 -5.85(-2.06%)
Dec 16, 2021 311.12 311.20 280.57 283.50 70,658,024 -20.69(-6.80%)
Dec 15, 2021 283.63 304.61 278.02 304.20 69,702,056 +21.19(+7.49%)
Dec 14, 2021 276.63 286.41 272.15 283.00 66,721,664 +1.76(+0.63%)
Dec 13, 2021 302.10 302.55 280.80 281.25 59,653,912 -20.34(-6.75%)
Dec 10, 2021 311.10 312.65 298.23 301.59 48,945,624 -2.92(-0.96%)
Dec 09, 2021 316.93 321.63 303.89 304.51 48,848,360 -13.34(-4.20%)
Dec 08, 2021 319.58 322.48 313.81 317.85 47,546,128 +8.25(+2.66%)
Dec 07, 2021 309.17 324.07 306.70 309.60 59,179,400 +9.62(+3.21%)
Dec 06, 2021 298.42 302.02 280.02 299.98 65,923,652 -6.55(-2.14%)
Dec 03, 2021 319.59 320.88 300.91 306.53 54,502,784 -14.31(-4.46%)
Dec 02, 2021 311.74 324.36 309.85 320.85 47,189,172 +6.90(+2.20%)
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.