Indicators

NVIDIA Corp (NQ: NVDA )

805.00 -41.71 (-4.93%)

Streaming Delayed Price Updated: 1:32 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	498.11	499.95	487.49	495.20	38,931,172	+0.00(+0.00%)
Dec 28, 2023	496.41	498.82	494.10	495.20	24,624,874	+1.05(+0.21%)
Dec 27, 2023	495.09	496.78	490.83	494.15	23,326,978	+1.38(+0.28%)
Dec 26, 2023	489.66	495.98	489.48	492.77	24,377,564	+4.49(+0.92%)
Dec 22, 2023	491.93	493.81	484.65	488.28	25,252,378	-1.60(-0.33%)
Dec 21, 2023	488.09	490.93	484.17	489.88	30,004,020	+8.79(+1.83%)
Dec 20, 2023	496.53	499.97	480.96	481.09	39,634,356	-14.93(-3.01%)
Dec 19, 2023	494.22	496.98	488.94	496.02	46,384,440	-4.73(-0.94%)
Dec 18, 2023	493.98	504.31	491.49	500.75	41,213,072	+11.87(+2.43%)
Dec 15, 2023	481.92	494.02	481.18	488.88	48,071,228	+5.40(+1.12%)
Dec 14, 2023	483.88	486.68	474.20	483.48	39,054,228	+2.62(+0.54%)
Dec 13, 2023	476.27	485.92	476.06	480.86	44,549,680	+4.31(+0.90%)
Dec 12, 2023	460.44	476.64	460.44	476.55	37,208,096	+10.30(+2.21%)
Dec 11, 2023	474.89	475.29	455.86	466.25	50,900,572	-8.79(-1.85%)
Dec 08, 2023	465.93	477.39	465.48	475.04	35,924,056	+9.10(+1.95%)
Dec 07, 2023	456.98	466.27	456.02	465.94	35,009,068	+10.93(+2.40%)
Dec 06, 2023	472.12	473.85	454.10	455.01	37,938,412	-10.63(-2.28%)
Dec 05, 2023	454.64	465.98	452.69	465.64	37,007,312	+10.60(+2.33%)
Dec 04, 2023	460.71	460.71	450.04	455.04	43,680,812	-12.55(-2.68%)

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.