NVIDIA Corp (NQ: NVDA )

228.40 USD +8.96 (+4.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 137.52 138.54 133.61 137.15 50,092,800 +4.07(+3.06%)
Feb 25, 2021 140.46 143.75 132.16 133.07 81,717,176 -11.92(-8.22%)
Feb 24, 2021 141.23 145.07 137.56 144.99 43,987,408 +3.57(+2.52%)
Feb 23, 2021 140.75 142.39 133.90 141.42 39,096,140 -2.14(-1.49%)
Feb 22, 2021 147.68 151.33 143.25 143.56 32,461,888 -5.71(-3.82%)
Feb 19, 2021 150.24 151.77 148.47 149.26 27,172,400 +0.98(+0.66%)
Feb 18, 2021 147.29 148.73 145.75 148.29 23,387,588 -0.77(-0.52%)
Feb 17, 2021 151.71 152.24 147.80 149.06 27,491,636 -4.24(-2.77%)
Feb 16, 2021 150.57 153.73 149.50 153.30 32,155,568 +3.69(+2.47%)
Feb 12, 2021 150.50 152.91 147.75 149.61 37,475,600 -2.90(-1.90%)
Feb 11, 2021 149.80 152.72 149.25 152.51 44,981,820 +4.87(+3.30%)
Feb 10, 2021 144.63 149.05 143.41 147.64 48,396,592 +5.01(+3.51%)
Feb 09, 2021 143.41 145.83 142.23 142.63 28,722,688 -1.75(-1.22%)
Feb 08, 2021 137.27 144.74 137.27 144.39 43,374,976 +8.48(+6.24%)
Feb 05, 2021 137.25 137.37 135.46 135.91 16,915,200 -0.73(-0.54%)
Feb 04, 2021 135.31 136.74 133.38 136.64 20,104,264 +1.34(+0.99%)
Feb 03, 2021 136.36 139.32 135.16 135.30 24,507,360 -0.26(-0.19%)
Feb 02, 2021 133.99 135.72 132.85 135.57 21,990,100 +3.20(+2.42%)
Feb 01, 2021 130.53 132.71 129.03 132.37 21,654,240 +2.47(+1.90%)
Jan 29, 2021 130.75 133.35 129.12 129.90 27,155,200 -0.61(-0.47%)
Jan 28, 2021 129.96 133.40 129.60 130.51 22,744,300 +1.33(+1.03%)
Jan 27, 2021 132.30 132.33 127.94 129.18 36,984,116 -5.17(-3.85%)
Jan 26, 2021 135.80 136.45 133.88 134.35 16,312,824 -2.18(-1.60%)
Jan 25, 2021 137.82 138.29 132.37 136.53 25,095,492 -0.59(-0.43%)
Jan 22, 2021 137.40 138.42 136.27 137.12 24,681,600 -1.55(-1.12%)
Jan 21, 2021 134.18 139.99 132.53 138.68 33,718,596 +5.02(+3.75%)
Jan 20, 2021 131.12 134.30 130.57 133.66 25,744,084 +3.40(+2.61%)
Jan 19, 2021 130.16 130.94 128.44 130.25 22,443,900 +1.66(+1.29%)
Jan 15, 2021 132.28 133.25 128.49 128.60 27,778,000 -3.41(-2.58%)
Jan 14, 2021 135.75 136.00 131.80 132.00 28,226,752 -3.32(-2.45%)
Jan 13, 2021 134.90 136.25 133.85 135.32 20,965,648 +0.47(+0.35%)
Jan 12, 2021 137.52 137.54 133.45 134.85 29,110,704 -1.37(-1.00%)
Jan 11, 2021 134.19 139.61 133.62 136.21 51,834,388 +3.45(+2.60%)
Jan 08, 2021 133.62 134.21 130.42 132.77 29,252,800 -0.67(-0.50%)
Jan 07, 2021 129.68 133.78 128.87 133.44 46,069,848 +7.30(+5.78%)
Jan 06, 2021 132.23 132.45 125.86 126.14 57,909,928 -7.90(-5.90%)
Jan 05, 2021 131.00 134.43 130.87 134.05 32,156,868 +2.91(+2.22%)
Jan 04, 2021 131.04 136.52 129.62 131.13 56,002,244 +0.58(+0.45%)
Dec 31, 2020 130.55 130.55 130.55 22,501,260 -0.91(-0.69%)
Dec 30, 2020 129.90 132.14 128.97 131.46 22,501,260 +2.03(+1.56%)
Dec 29, 2020 129.25 130.73 128.42 129.43 17,006,452 +0.43(+0.34%)
Dec 28, 2020 130.62 130.62 127.63 129.00 21,241,896 -0.94(-0.72%)
Dec 24, 2020 130.37 131.32 129.39 129.94 9,788,000 -0.15(-0.12%)
Dec 23, 2020 132.56 132.75 130.05 130.09 17,872,788 -2.69(-2.03%)
Dec 22, 2020 133.19 133.37 130.54 132.78 18,556,936 -0.54(-0.41%)
Dec 21, 2020 130.75 133.70 129.68 133.32 30,197,208 +0.60(+0.45%)
Dec 18, 2020 133.79 134.05 130.71 132.72 34,206,400 -0.69(-0.52%)
Dec 17, 2020 133.67 133.79 131.79 133.41 23,097,424 +0.99(+0.75%)
Dec 16, 2020 134.23 134.37 132.12 132.43 22,272,332 -1.18(-0.88%)
Dec 15, 2020 134.40 134.64 131.87 133.60 19,303,828 +0.52(+0.39%)
Dec 14, 2020 130.88 133.89 130.77 133.09 26,942,136 +2.95(+2.27%)
Dec 11, 2020 129.67 130.20 128.23 130.13 20,926,400 +0.41(+0.32%)
Dec 10, 2020 128.69 130.69 128.49 129.72 20,753,408 +0.42(+0.32%)
Dec 09, 2020 133.01 134.14 128.68 129.31 40,054,676 -4.19(-3.14%)
Dec 08, 2020 135.85 135.99 132.82 133.50 27,161,396 -2.57(-1.89%)
Dec 07, 2020 136.01 137.31 135.00 136.07 22,295,784 +0.49(+0.36%)
Dec 04, 2020 134.49 135.60 133.89 135.58 20,224,000 +1.62(+1.21%)
Dec 03, 2020 135.88 136.60 133.29 133.96 19,907,048 -1.49(-1.10%)
Dec 02, 2020 133.51 136.74 132.34 135.45 28,279,920 +1.55(+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.