Skip to main content

NVIDIA Corp (NQ: NVDA )

121.39 -0.81 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 220.12 228.58 212.98 228.40 54,388,576 +8.96(+4.08%)
Jan 27, 2022 235.68 239.95 216.75 219.44 57,264,176 -8.28(-3.64%)
Jan 26, 2022 232.40 240.57 223.00 227.72 75,446,416 +4.48(+2.01%)
Jan 25, 2022 225.46 229.43 220.00 223.24 66,101,920 -10.48(-4.48%)
Jan 24, 2022 223.30 233.80 208.88 233.72 91,707,744 -0.02(-0.01%)
Jan 21, 2022 235.07 248.23 232.63 233.74 71,898,048 -7.76(-3.21%)
Jan 20, 2022 253.04 255.79 240.94 241.50 43,311,200 -9.17(-3.66%)
Jan 19, 2022 260.79 265.43 250.52 250.67 48,674,360 -8.36(-3.23%)
Jan 18, 2022 262.60 266.38 257.76 259.03 42,430,568 -3.47(-1.32%)
Jan 14, 2022 262.50 0 -3.25(-1.22%)
Jan 13, 2022 283.79 283.90 264.98 265.75 54,350,288 -14.24(-5.09%)
Jan 12, 2022 280.67 285.95 276.08 279.99 38,274,856 +1.82(+0.65%)
Jan 11, 2022 273.23 280.65 268.39 278.17 40,336,644 +4.17(+1.52%)
Jan 10, 2022 265.81 274.69 256.44 274.00 59,358,052 +1.53(+0.56%)
Jan 07, 2022 281.41 284.22 270.57 272.47 40,994,244 -9.31(-3.30%)
Jan 06, 2022 276.40 283.98 270.65 281.78 45,361,652 +5.74(+2.08%)
Jan 05, 2022 289.49 294.16 275.33 276.04 49,647,408 -16.86(-5.76%)
Jan 04, 2022 302.77 304.68 283.49 292.90 52,627,156 -8.31(-2.76%)
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.