Skip to main content

NVIDIA Corp (NQ: NVDA )

175.35 +3.66 (+2.13%)
Streaming Delayed Price Updated: 11:55 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 549.11 553.18 533.48 547.59 12,545,858 +16.25(+3.06%)
Feb 25, 2021 560.80 573.95 527.70 531.34 20,466,276 -47.57(-8.22%)
Feb 24, 2021 563.89 579.22 549.25 578.91 11,016,758 +14.25(+2.52%)
Feb 23, 2021 561.99 568.52 534.61 564.66 9,791,719 -8.53(-1.49%)
Feb 22, 2021 589.67 604.24 571.97 573.19 8,130,157 -22.79(-3.82%)
Feb 19, 2021 599.89 605.98 592.79 595.98 6,805,390 +3.89(+0.66%)
Feb 18, 2021 588.10 593.86 581.95 592.09 5,857,475 -3.07(-0.52%)
Feb 17, 2021 605.74 607.84 590.13 595.16 6,885,344 -16.94(-2.77%)
Feb 16, 2021 601.20 613.79 596.92 612.10 8,053,436 +14.73(+2.47%)
Feb 12, 2021 600.91 610.54 589.93 597.37 9,385,851 -11.56(-1.90%)
Feb 11, 2021 598.13 609.79 595.92 608.93 11,265,801 +19.42(+3.30%)
Feb 10, 2021 577.49 595.12 572.62 589.50 12,121,039 +20.00(+3.51%)
Feb 09, 2021 572.59 582.28 567.87 569.50 7,193,664 -7.01(-1.22%)
Feb 08, 2021 548.10 577.90 548.10 576.51 10,863,363 +33.85(+6.24%)
Feb 05, 2021 548.01 548.50 540.85 542.66 4,236,451 -2.92(-0.54%)
Feb 04, 2021 540.26 545.95 532.55 545.58 5,035,159 +5.34(+0.99%)
Feb 03, 2021 544.46 556.26 539.68 540.24 6,137,925 -1.05(-0.19%)
Feb 02, 2021 534.98 541.90 530.46 541.29 5,507,471 +12.77(+2.42%)
Feb 01, 2021 521.19 529.87 515.18 528.52 5,423,356 +9.87(+1.90%)
Jan 29, 2021 522.05 532.43 515.53 518.65 6,801,083 -2.44(-0.47%)
Jan 28, 2021 518.91 532.63 517.48 521.10 5,696,365 +5.32(+1.03%)
Jan 27, 2021 528.24 528.35 510.83 515.78 9,262,758 -20.66(-3.85%)
Jan 26, 2021 542.24 544.80 534.53 536.44 4,089,036 -8.71(-1.60%)
Jan 25, 2021 550.27 552.14 528.50 545.14 6,285,218 -2.37(-0.43%)
Jan 22, 2021 548.61 552.67 544.11 547.51 6,181,564 -6.19(-1.12%)
Jan 21, 2021 535.77 558.96 529.16 553.70 8,444,901 +20.03(+3.75%)
Jan 20, 2021 523.52 536.25 521.33 533.66 6,447,665 +13.60(+2.61%)
Jan 19, 2021 519.71 522.81 512.83 520.07 5,621,162 +6.62(+1.29%)
Jan 15, 2021 528.16 532.05 513.01 513.45 6,957,064 -13.61(-2.58%)
Jan 14, 2021 542.02 543.01 526.27 527.06 7,069,455 -13.24(-2.45%)
Jan 13, 2021 538.62 544.02 534.43 540.29 5,250,895 +1.88(+0.35%)
Jan 12, 2021 549.11 549.19 532.84 538.42 7,290,843 -5.46(-1.00%)
Jan 11, 2021 535.78 557.43 533.53 543.88 12,982,043 +13.76(+2.60%)
Jan 08, 2021 533.53 535.87 520.74 530.11 7,326,431 -2.69(-0.50%)
Jan 07, 2021 517.76 534.14 514.53 532.80 11,538,300 +29.13(+5.78%)
Jan 06, 2021 527.95 528.84 502.53 503.67 14,503,633 -31.55(-5.90%)
Jan 05, 2021 523.04 536.77 522.53 535.22 8,053,753 +11.63(+2.22%)
Jan 04, 2021 523.22 545.11 517.56 523.59 14,025,892 +2.34(+0.45%)
Dec 31, 2020 521.26 521.26 521.26 5,635,493 -3.62(-0.69%)
Dec 30, 2020 518.67 527.60 514.94 524.88 5,635,493 +8.09(+1.56%)
Dec 29, 2020 516.07 521.96 512.76 516.79 4,259,305 +1.73(+0.34%)
Dec 28, 2020 521.56 521.56 509.61 515.07 5,320,082 -3.74(-0.72%)
Dec 24, 2020 520.55 524.35 516.62 518.81 2,451,427 -0.62(-0.12%)
Dec 23, 2020 529.28 530.04 519.26 519.43 4,476,281 -10.74(-2.03%)
Dec 22, 2020 531.81 532.53 521.22 530.17 4,648,151 -2.16(-0.41%)
Dec 21, 2020 522.04 533.83 517.76 532.33 7,562,961 +2.41(+0.45%)
Dec 18, 2020 534.19 535.23 521.88 529.92 8,567,072 -2.76(-0.52%)
Dec 17, 2020 533.70 534.21 526.19 532.69 5,784,773 +3.94(+0.75%)
Dec 16, 2020 535.93 536.52 527.55 528.74 5,578,157 -4.71(-0.88%)
Dec 15, 2020 536.62 537.59 526.52 533.46 4,834,688 +2.07(+0.39%)
Dec 14, 2020 522.58 534.58 522.15 531.39 6,747,720 +11.80(+2.27%)
Dec 11, 2020 517.75 519.86 511.99 519.59 5,241,065 +1.64(+0.32%)
Dec 10, 2020 513.83 521.81 513.04 517.95 5,197,739 +1.66(+0.32%)
Dec 09, 2020 531.06 535.59 513.80 516.30 10,031,787 -16.74(-3.14%)
Dec 08, 2020 542.42 542.97 530.30 533.04 6,802,500 -10.25(-1.89%)
Dec 07, 2020 543.07 548.26 539.02 543.29 5,584,031 +1.94(+0.36%)
Dec 04, 2020 536.97 541.42 534.58 541.35 5,065,148 +6.48(+1.21%)
Dec 03, 2020 542.52 545.41 532.20 534.87 4,985,766 -5.77(-1.07%)
Dec 02, 2020 532.90 545.79 528.26 540.64 7,084,864 +6.17(+1.15%)
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.