Skip to main content

NVIDIA Corp (NQ: NVDA )

162.70 -2.49 (-1.51%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 296.54 301.96 293.11 293.91 26,671,090 -1.75(-0.59%)
Dec 30, 2021 298.07 304.32 295.20 295.66 30,793,710 -4.15(-1.38%)
Dec 29, 2021 302.52 305.27 293.46 299.81 34,260,184 -3.21(-1.06%)
Dec 28, 2021 312.91 313.09 299.91 303.01 41,992,440 -6.23(-2.01%)
Dec 27, 2021 296.40 310.65 296.20 309.24 40,327,068 +13.04(+4.40%)
Dec 23, 2021 297.35 300.39 293.80 296.20 34,325,680 +2.40(+0.82%)
Dec 22, 2021 288.71 295.35 284.30 293.80 40,076,740 +3.14(+1.08%)
Dec 21, 2021 283.55 291.00 273.82 290.66 52,349,164 +13.66(+4.93%)
Dec 20, 2021 272.87 281.25 269.81 277.00 46,348,580 -0.82(-0.29%)
Dec 17, 2021 279.66 289.02 277.41 277.82 71,710,904 -5.86(-2.06%)
Dec 16, 2021 311.31 311.39 280.74 283.68 70,614,832 -20.71(-6.80%)
Dec 15, 2021 283.81 304.79 278.19 304.38 69,659,448 +21.20(+7.49%)
Dec 14, 2021 276.80 286.58 272.31 283.18 66,680,876 +1.76(+0.63%)
Dec 13, 2021 302.29 302.73 280.97 281.42 59,617,444 -20.36(-6.75%)
Dec 10, 2021 311.29 312.84 298.41 301.77 48,915,704 -2.92(-0.96%)
Dec 09, 2021 317.12 321.83 304.07 304.69 48,818,500 -13.35(-4.20%)
Dec 08, 2021 319.77 322.68 314.00 318.04 47,517,060 +8.25(+2.66%)
Dec 07, 2021 309.36 324.27 306.89 309.79 59,143,224 +9.62(+3.21%)
Dec 06, 2021 298.60 302.20 280.19 300.17 65,883,352 -6.56(-2.14%)
Dec 03, 2021 319.78 321.07 301.10 306.72 54,469,468 -14.32(-4.46%)
Dec 02, 2021 311.93 324.56 310.04 321.04 47,160,328 +6.90(+2.20%)
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.