Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 438.21 441.38 433.01 434.93 39,792,300 +4.10(+0.95%)
Sep 28, 2023 424.54 434.40 421.09 430.83 42,617,500 +6.03(+1.42%)
Sep 27, 2023 423.24 428.66 416.23 424.80 44,449,532 +5.75(+1.37%)
Sep 26, 2023 419.95 428.14 416.49 419.05 40,193,812 -3.11(-0.74%)
Sep 25, 2023 415.85 422.48 417.55 422.16 41,859,564 +6.12(+1.47%)
Sep 22, 2023 415.66 421.09 412.25 416.04 47,932,416 +5.93(+1.45%)
Sep 21, 2023 415.77 420.94 409.75 410.12 44,987,660 -12.22(-2.89%)
Sep 20, 2023 435.94 438.97 422.17 422.33 36,649,988 -12.81(-2.94%)
Sep 19, 2023 438.27 439.60 429.96 435.14 37,279,328 -4.46(-1.01%)
Sep 18, 2023 427.42 442.36 425.87 439.60 49,990,736 +0.66(+0.15%)
Sep 15, 2023 453.35 455.93 438.02 438.94 50,697,048 -16.81(-3.69%)
Sep 14, 2023 459.44 459.81 451.25 455.75 36,974,388 +0.96(+0.21%)
Sep 13, 2023 445.94 459.24 444.97 454.79 39,778,956 +6.15(+1.37%)
Sep 12, 2023 447.32 456.67 445.25 448.64 34,900,468 -3.08(-0.68%)
Sep 11, 2023 461.42 461.57 443.06 451.72 47,372,808 -3.94(-0.86%)
Sep 08, 2023 459.36 466.00 452.65 455.66 47,397,016 -6.69(-1.45%)
Sep 07, 2023 455.19 463.38 451.46 462.35 43,303,736 -8.20(-1.74%)
Sep 06, 2023 484.35 485.43 465.74 470.55 46,821,392 -14.83(-3.05%)
Sep 05, 2023 482.12 488.40 478.50 485.38 38,237,680 +0.39(+0.08%)
Sep 01, 2023 497.51 497.89 481.31 484.99 46,400,448 -8.46(-1.71%)
Aug 31, 2023 493.69 497.33 489.47 493.44 52,898,144 +0.91(+0.18%)
Aug 30, 2023 490.33 499.16 484.14 492.53 73,464,704 +4.80(+0.98%)
Aug 29, 2023 466.56 490.70 463.81 487.73 70,026,352 +19.49(+4.16%)
Aug 28, 2023 464.72 469.70 448.78 468.25 68,444,592 +8.17(+1.78%)
Aug 25, 2023 470.02 477.95 450.14 460.08 92,632,952 -11.45(-2.43%)
Aug 24, 2023 502.05 502.55 471.49 471.53 115,461,728 +0.47(+0.10%)
Aug 23, 2023 458.56 471.90 451.98 471.06 77,226,720 +14.48(+3.17%)
Aug 22, 2023 481.25 481.60 453.23 456.58 75,625,400 -12.99(-2.77%)
Aug 21, 2023 444.84 470.55 442.12 469.57 69,125,376 +36.67(+8.47%)
Aug 18, 2023 426.26 435.69 416.51 432.90 58,390,096 -0.44(-0.10%)
Aug 17, 2023 439.61 440.52 429.92 433.34 45,192,112 -1.43(-0.33%)
Aug 16, 2023 445.10 446.65 433.97 434.77 52,677,648 -4.54(-1.03%)
Aug 15, 2023 445.50 452.58 437.00 439.31 67,594,344 +1.87(+0.43%)
Aug 14, 2023 404.77 437.90 403.02 437.44 68,627,544 +28.97(+7.09%)
Aug 11, 2023 417.42 420.09 406.30 408.46 53,320,112 -15.33(-3.62%)
Aug 10, 2023 421.51 435.64 418.26 423.79 49,255,308 -1.66(-0.39%)
Aug 09, 2023 442.64 443.02 421.25 425.45 58,586,504 -21.10(-4.72%)
Aug 08, 2023 448.43 452.32 440.46 446.54 35,353,616 -7.52(-1.66%)
Aug 07, 2023 451.01 455.30 445.54 454.07 32,182,838 +7.36(+1.65%)
Aug 04, 2023 449.75 456.32 443.83 446.70 36,274,496 +1.65(+0.37%)
Aug 03, 2023 437.90 451.08 437.90 445.05 32,472,776 +2.46(+0.56%)
Aug 02, 2023 458.21 458.30 433.78 442.59 52,977,828 -22.38(-4.81%)
Aug 01, 2023 464.50 468.90 460.17 464.97 23,865,132 -2.22(-0.48%)
Jul 31, 2023 467.44 471.20 464.96 467.19 25,085,940 -0.21(-0.04%)
Jul 28, 2023 466.58 470.17 463.71 467.40 33,126,672 +8.50(+1.85%)
Jul 27, 2023 465.09 473.85 457.40 458.90 45,523,540 +4.48(+0.99%)
Jul 26, 2023 460.11 460.43 446.20 454.42 36,368,400 -2.27(-0.50%)
Jul 25, 2023 449.31 461.73 449.13 456.69 34,746,640 +10.67(+2.39%)
Jul 24, 2023 447.21 450.99 440.30 446.02 38,282,208 +3.03(+0.68%)
Jul 21, 2023 457.78 458.56 440.90 442.99 97,494,240 -12.11(-2.66%)
Jul 20, 2023 464.97 470.77 450.52 455.10 53,693,300 -15.57(-3.31%)
Jul 19, 2023 474.54 478.08 467.32 470.67 42,689,148 -4.17(-0.88%)
Jul 18, 2023 466.91 478.86 457.24 474.84 56,976,808 +10.33(+2.22%)
Jul 17, 2023 462.79 464.86 452.53 464.51 51,005,448 +9.92(+2.18%)
Jul 14, 2023 465.73 480.78 450.50 454.59 77,225,776 -5.08(-1.10%)
Jul 13, 2023 445.08 461.45 444.82 459.67 47,730,460 +20.75(+4.73%)
Jul 12, 2023 430.24 439.25 427.68 438.93 48,013,636 +14.97(+3.53%)
Jul 11, 2023 424.72 427.49 420.58 423.96 30,167,142 +2.25(+0.53%)
Jul 10, 2023 426.48 428.02 416.40 421.71 35,398,280 -3.23(-0.76%)
Jul 07, 2023 423.13 432.05 421.71 424.94 35,595,880 +4.00(+0.95%)
Jul 06, 2023 418.35 421.70 413.37 420.94 30,393,144 -2.14(-0.51%)
Jul 05, 2023 421.26 431.68 420.76 423.08 32,339,452 -0.96(-0.23%)
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.