NVIDIA Corp (NQ: NVDA )

318.26 USD -6.01 (-1.85%)
Official Closing Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 520.62 538.82 519.30 533.93 7,864,873 +19.06(+3.70%)
Mar 30, 2021 513.68 519.01 508.20 514.87 5,002,168 -3.06(-0.59%)
Mar 29, 2021 512.81 522.50 508.00 517.93 6,836,678 +4.36(+0.85%)
Mar 26, 2021 502.18 514.25 494.94 513.57 9,099,200 +12.16(+2.43%)
Mar 25, 2021 499.98 508.59 490.88 501.41 7,371,072 -4.31(-0.85%)
Mar 24, 2021 526.05 526.36 505.47 505.72 6,139,723 -17.11(-3.27%)
Mar 23, 2021 530.17 533.78 520.85 522.83 5,547,662 -4.62(-0.88%)
Mar 22, 2021 516.51 535.78 516.27 527.45 7,441,710 +13.62(+2.65%)
Mar 19, 2021 510.00 516.86 504.50 513.83 7,480,100 +4.93(+0.97%)
Mar 18, 2021 525.46 527.36 508.68 508.90 7,352,382 -24.75(-4.64%)
Mar 17, 2021 521.59 538.13 519.58 533.65 6,090,607 +2.00(+0.38%)
Mar 16, 2021 534.26 540.50 524.67 531.65 6,797,677 +4.00(+0.76%)
Mar 15, 2021 514.59 528.27 510.68 527.65 5,555,770 +13.41(+2.61%)
Mar 12, 2021 505.93 515.55 503.60 514.24 6,099,000 -5.50(-1.06%)
Mar 11, 2021 518.00 521.85 509.38 519.74 7,486,144 +21.01(+4.21%)
Mar 10, 2021 511.99 519.20 498.30 498.73 9,599,718 -2.08(-0.42%)
Mar 09, 2021 485.21 504.67 482.37 500.81 13,020,200 +37.08(+8.00%)
Mar 08, 2021 498.00 498.85 462.66 463.73 13,547,126 -34.73(-6.97%)
Mar 05, 2021 502.00 502.00 467.17 498.46 13,570,900 +3.65(+0.74%)
Mar 04, 2021 512.03 519.00 483.35 494.81 14,292,925 -17.38(-3.39%)
Mar 03, 2021 537.05 538.06 511.95 512.19 9,406,052 -24.06(-4.49%)
Mar 02, 2021 556.00 556.82 535.84 536.25 6,586,007 -17.42(-3.15%)
Mar 01, 2021 555.00 557.00 542.13 553.67 8,802,476 +5.09(+0.93%)
Feb 26, 2021 550.10 554.18 534.44 548.58 12,523,200 +16.28(+3.06%)
Feb 25, 2021 561.82 574.99 528.65 532.30 20,429,294 -47.66(-8.22%)
Feb 24, 2021 564.91 580.27 550.24 579.96 10,996,852 +14.28(+2.52%)
Feb 23, 2021 563.01 569.55 535.58 565.68 9,774,035 -8.55(-1.49%)
Feb 22, 2021 590.74 605.33 573.00 574.23 8,115,472 -22.83(-3.82%)
Feb 19, 2021 600.98 607.08 593.87 597.06 6,793,100 +3.90(+0.66%)
Feb 18, 2021 589.16 594.93 583.00 593.16 5,846,897 -3.08(-0.52%)
Feb 17, 2021 606.84 608.94 591.20 596.24 6,872,909 -16.97(-2.77%)
Feb 16, 2021 602.29 614.90 598.00 613.21 8,038,892 +14.76(+2.47%)
Feb 12, 2021 602.00 611.65 591.00 598.45 9,368,900 -11.58(-1.90%)
Feb 11, 2021 599.21 610.89 597.00 610.03 11,245,455 +19.46(+3.30%)
Feb 10, 2021 578.53 596.20 573.66 590.57 12,099,148 +20.04(+3.51%)
Feb 09, 2021 573.63 583.33 568.90 570.53 7,180,672 -7.02(-1.22%)
Feb 08, 2021 549.09 578.95 549.09 577.55 10,843,744 +33.91(+6.24%)
Feb 05, 2021 549.00 549.49 541.83 543.64 4,228,800 -2.93(-0.54%)
Feb 04, 2021 541.24 546.94 533.51 546.57 5,026,066 +5.35(+0.99%)
Feb 03, 2021 545.44 557.27 540.66 541.22 6,126,840 -1.05(-0.19%)
Feb 02, 2021 535.95 542.88 531.42 542.27 5,497,525 +12.79(+2.42%)
Feb 01, 2021 522.13 530.83 516.11 529.48 5,413,560 +9.89(+1.90%)
Jan 29, 2021 523.00 533.39 516.46 519.59 6,788,800 -2.45(-0.47%)
Jan 28, 2021 519.85 533.59 518.42 522.04 5,686,075 +5.33(+1.03%)
Jan 27, 2021 529.20 529.31 511.75 516.71 9,246,029 -20.70(-3.85%)
Jan 26, 2021 543.22 545.79 535.50 537.41 4,078,206 -8.72(-1.60%)
Jan 25, 2021 551.27 553.14 529.46 546.13 6,273,873 -2.37(-0.43%)
Jan 22, 2021 549.60 553.67 545.09 548.50 6,170,400 -6.20(-1.12%)
Jan 21, 2021 536.74 559.97 530.12 554.70 8,429,649 +20.07(+3.75%)
Jan 20, 2021 524.47 537.22 522.27 534.63 6,436,021 +13.62(+2.61%)
Jan 19, 2021 520.65 523.76 513.76 521.01 5,610,975 +6.63(+1.29%)
Jan 15, 2021 529.12 533.01 513.94 514.38 6,944,500 -13.63(-2.58%)
Jan 14, 2021 543.00 543.99 527.22 528.01 7,056,688 -13.26(-2.45%)
Jan 13, 2021 539.60 545.00 535.40 541.27 5,241,412 +1.88(+0.35%)
Jan 12, 2021 550.10 550.18 533.80 539.39 7,277,676 -5.47(-1.00%)
Jan 11, 2021 536.75 558.44 534.50 544.86 12,958,597 +13.79(+2.60%)
Jan 08, 2021 534.50 536.84 521.68 531.07 7,313,200 -2.69(-0.50%)
Jan 07, 2021 518.70 535.11 515.46 533.76 11,517,462 +29.18(+5.78%)
Jan 06, 2021 528.90 529.80 503.44 504.58 14,477,482 -31.61(-5.90%)
Jan 05, 2021 523.99 537.74 523.48 536.19 8,039,217 +11.65(+2.22%)
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.