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 (%)
Dec 30, 2022 143.27 146.22 142.26 146.07 31,064,702 +0.11(+0.08%)
Dec 29, 2022 143.95 146.76 142.20 145.96 35,464,292 +5.67(+4.04%)
Dec 28, 2022 139.20 142.55 138.77 140.29 35,170,020 -0.85(-0.60%)
Dec 27, 2022 150.67 150.93 140.49 141.14 46,665,412 -10.84(-7.13%)
Dec 23, 2022 151.88 153.31 148.76 151.99 34,949,796 -1.33(-0.87%)
Dec 22, 2022 160.85 161.30 148.75 153.31 56,486,640 -11.61(-7.04%)
Dec 21, 2022 161.06 166.19 161.00 164.93 32,491,344 +4.16(+2.59%)
Dec 20, 2022 160.56 163.02 158.44 160.77 40,774,300 -1.69(-1.04%)
Dec 19, 2022 165.64 166.01 161.37 162.46 35,389,068 -3.17(-1.91%)
Dec 16, 2022 168.56 170.33 164.02 165.63 47,870,112 -3.81(-2.25%)
Dec 15, 2022 171.38 173.12 166.92 169.44 47,858,748 -7.22(-4.08%)
Dec 14, 2022 179.78 182.43 174.12 176.65 50,063,124 -3.98(-2.20%)
Dec 13, 2022 185.22 187.81 177.02 180.63 65,666,976 +5.37(+3.06%)
Dec 12, 2022 170.29 175.29 167.89 175.26 45,676,800 +5.34(+3.14%)
Dec 09, 2022 171.52 175.74 169.67 169.93 46,556,696 -1.68(-0.98%)
Dec 08, 2022 162.65 171.71 159.51 171.61 51,499,424 +10.48(+6.51%)
Dec 07, 2022 157.64 161.78 156.59 161.12 37,214,068 +1.33(+0.83%)
Dec 06, 2022 165.22 165.65 158.11 159.79 35,289,420 -6.23(-3.75%)
Dec 05, 2022 166.71 169.87 164.64 166.02 35,219,832 -2.66(-1.58%)
Dec 02, 2022 166.51 169.24 164.37 168.68 37,166,268 -2.59(-1.51%)
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.