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

NVIDIA Corp (NQ: NVDA )

130.98 -0.90 (-0.68%)
Official Closing Price Updated: 4:15 PM EDT, Jun 17, 2024 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 (%)
Apr 29, 2022 193.75 201.01 184.92 185.22 50,160,676 -12.33(-6.24%)
Apr 28, 2022 189.41 200.09 184.64 197.55 57,054,640 +13.65(+7.42%)
Apr 27, 2022 185.72 191.41 182.65 183.90 49,980,156 -3.73(-1.99%)
Apr 26, 2022 196.91 197.61 186.44 187.62 65,357,004 -11.12(-5.60%)
Apr 25, 2022 191.76 199.18 190.70 198.75 64,217,676 +3.87(+1.98%)
Apr 22, 2022 202.75 204.58 194.73 194.88 62,618,156 -6.67(-3.31%)
Apr 21, 2022 216.79 223.61 199.73 201.55 65,680,824 -12.97(-6.05%)
Apr 20, 2022 224.86 226.39 211.71 214.53 46,925,252 -7.15(-3.23%)
Apr 19, 2022 216.90 223.42 212.85 221.68 51,326,992 +4.14(+1.91%)
Apr 18, 2022 211.71 220.58 210.50 217.53 52,571,848 +5.24(+2.47%)
Apr 14, 2022 224.74 227.46 211.38 212.29 56,988,204 -9.44(-4.26%)
Apr 13, 2022 216.98 224.69 214.26 221.73 51,742,428 +6.98(+3.25%)
Apr 12, 2022 225.06 226.94 212.53 214.75 66,261,552 -4.12(-1.88%)
Apr 11, 2022 221.84 222.89 216.30 218.87 57,532,016 -12.00(-5.20%)
Apr 08, 2022 238.84 238.90 230.30 230.87 52,567,412 -10.88(-4.50%)
Apr 07, 2022 244.07 246.88 234.46 241.75 55,835,272 -1.99(-0.82%)
Apr 06, 2022 249.00 252.65 239.70 243.74 70,426,088 -15.22(-5.88%)
Apr 05, 2022 272.17 272.81 257.85 258.95 43,704,012 -14.27(-5.22%)
Apr 04, 2022 266.91 275.20 265.76 273.23 39,811,720 +6.47(+2.43%)
Apr 01, 2022 273.38 274.58 262.31 266.75 51,794,668 -5.73(-2.10%)
Mar 31, 2022 277.44 282.09 272.33 272.49 52,401,856 -4.03(-1.46%)
Mar 30, 2022 282.65 284.56 274.65 276.52 46,381,660 -9.65(-3.37%)
Mar 29, 2022 286.56 289.06 279.42 286.17 48,929,168 +4.36(+1.55%)
Mar 28, 2022 277.17 282.11 271.69 281.80 42,578,504 +5.01(+1.81%)
Mar 25, 2022 278.48 283.19 272.34 276.79 57,981,380 -4.32(-1.54%)
Mar 24, 2022 261.30 282.81 258.71 281.11 87,803,736 +25.12(+9.81%)
Mar 23, 2022 260.90 265.75 255.40 255.99 50,241,244 -8.89(-3.36%)
Mar 22, 2022 266.90 272.01 260.36 264.88 54,764,996 -2.10(-0.79%)
Mar 21, 2022 264.71 271.15 259.31 266.97 59,221,008 +2.81(+1.06%)
Mar 18, 2022 247.65 265.33 245.90 264.17 73,534,624 +16.85(+6.81%)
Mar 17, 2022 240.87 248.08 238.73 247.32 47,213,300 +2.70(+1.10%)
Mar 16, 2022 234.68 245.63 231.40 244.62 67,230,296 +15.21(+6.63%)
Mar 15, 2022 214.88 230.06 212.93 229.41 49,262,376 +16.41(+7.70%)
Mar 14, 2022 218.39 222.31 211.30 213.01 38,536,916 -7.69(-3.48%)
Mar 11, 2022 229.90 231.13 220.16 220.70 36,771,604 -5.57(-2.46%)
Mar 10, 2022 225.00 227.57 218.52 226.27 42,813,888 -3.56(-1.55%)
Mar 09, 2022 223.56 231.88 222.16 229.82 49,259,172 +14.98(+6.97%)
Mar 08, 2022 212.80 223.42 206.22 214.84 55,734,480 +1.62(+0.76%)
Mar 07, 2022 227.86 230.01 213.01 213.23 45,018,272 -15.82(-6.91%)
Mar 04, 2022 233.52 236.47 224.51 229.05 43,260,596 -7.77(-3.28%)
Mar 03, 2022 242.29 242.93 234.37 236.81 36,394,880 -5.05(-2.09%)
Mar 02, 2022 237.23 243.75 233.83 241.87 38,976,696 +7.46(+3.18%)
Mar 01, 2022 242.54 243.39 230.97 234.41 41,216,744 -9.07(-3.72%)
Feb 28, 2022 239.55 246.27 236.93 243.47 47,713,984 +2.28(+0.94%)
Feb 25, 2022 236.84 241.80 234.65 241.20 52,968,488 +4.08(+1.72%)
Feb 24, 2022 209.83 237.63 208.68 237.11 73,563,320 +13.59(+6.08%)
Feb 23, 2022 237.65 241.18 222.67 223.53 56,572,500 -10.01(-4.29%)
Feb 22, 2022 230.00 240.27 229.65 233.54 63,350,480 -2.52(-1.07%)
Feb 18, 2022 236.06 0 -8.64(-3.53%)
Feb 17, 2022 255.91 257.45 241.28 244.69 81,055,392 -20.01(-7.56%)
Feb 16, 2022 262.19 265.41 255.13 264.70 72,556,936 +0.16(+0.06%)
Feb 15, 2022 249.10 265.04 247.46 264.54 70,118,408 +21.70(+8.94%)
Feb 14, 2022 238.97 248.37 237.18 242.84 44,020,744 +3.72(+1.55%)
Feb 11, 2022 258.76 261.12 237.36 239.12 60,648,768 -18.72(-7.26%)
Feb 10, 2022 259.55 268.83 255.60 257.84 51,292,260 -8.80(-3.30%)
Feb 09, 2022 255.82 266.84 253.14 266.64 52,430,812 +15.94(+6.36%)
Feb 08, 2022 243.22 251.75 239.43 250.69 40,970,024 +3.79(+1.54%)
Feb 07, 2022 243.34 251.43 241.65 246.90 37,625,444 +4.08(+1.68%)
Feb 04, 2022 239.35 245.97 235.96 242.81 35,537,820 +3.70(+1.55%)
Feb 03, 2022 244.20 237.43 239.11 41,006,568 -12.94(-5.13%)
Feb 02, 2022 257.54 257.77 245.15 252.05 54,207,104 +6.05(+2.46%)
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.