NVIDIA Corp (NQ: NVDA )

636.50 USD -8.99 (-1.39%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 642.12 646.63 634.61 636.50 8,380,100 -8.99(-1.39%)
Apr 15, 2021 626.50 648.57 625.26 645.49 14,951,988 +34.41(+5.63%)
Apr 14, 2021 625.00 628.82 609.10 611.08 9,631,861 -16.10(-2.57%)
Apr 13, 2021 609.26 628.00 605.03 627.18 16,891,858 +18.82(+3.09%)
Apr 12, 2021 571.59 614.10 565.57 608.36 21,706,600 +32.36(+5.62%)
Apr 09, 2021 568.56 576.32 567.00 576.00 4,879,200 +3.32(+0.58%)
Apr 08, 2021 570.11 578.86 569.96 572.68 6,103,380 +6.94(+1.23%)
Apr 07, 2021 555.23 569.74 548.46 565.74 6,276,852 +11.28(+2.03%)
Apr 06, 2021 559.99 562.16 550.94 554.46 4,787,690 -5.04(-0.90%)
Apr 05, 2021 554.70 560.56 549.32 559.50 6,383,946 +7.03(+1.27%)
Apr 01, 2021 542.89 554.80 540.45 552.47 7,706,800 +18.54(+3.47%)
Mar 31, 2021 520.62 538.82 519.30 533.93 7,864,873 +19.06(+3.70%)
Mar 30, 2021 513.68 519.01 508.20 514.87 5,002,168 -3.06(-0.59%)
Mar 29, 2021 512.81 522.50 508.00 517.93 6,836,678 +4.36(+0.85%)
Mar 26, 2021 502.18 514.25 494.94 513.57 9,099,200 +12.16(+2.43%)
Mar 25, 2021 499.98 508.59 490.88 501.41 7,371,072 -4.31(-0.85%)
Mar 24, 2021 526.05 526.36 505.47 505.72 6,139,723 -17.11(-3.27%)
Mar 23, 2021 530.17 533.78 520.85 522.83 5,547,662 -4.62(-0.88%)
Mar 22, 2021 516.51 535.78 516.27 527.45 7,441,710 +13.62(+2.65%)
Mar 19, 2021 510.00 516.86 504.50 513.83 7,480,100 +4.93(+0.97%)
Mar 18, 2021 525.46 527.36 508.68 508.90 7,352,382 -24.75(-4.64%)
Mar 17, 2021 521.59 538.13 519.58 533.65 6,090,607 +2.00(+0.38%)
Mar 16, 2021 534.26 540.50 524.67 531.65 6,797,677 +4.00(+0.76%)
Mar 15, 2021 514.59 528.27 510.68 527.65 5,555,770 +13.41(+2.61%)
Mar 12, 2021 505.93 515.55 503.60 514.24 6,099,000 -5.50(-1.06%)
Mar 11, 2021 518.00 521.85 509.38 519.74 7,486,144 +21.01(+4.21%)
Mar 10, 2021 511.99 519.20 498.30 498.73 9,599,718 -2.08(-0.42%)
Mar 09, 2021 485.21 504.67 482.37 500.81 13,020,200 +37.08(+8.00%)
Mar 08, 2021 498.00 498.85 462.66 463.73 13,547,126 -34.73(-6.97%)
Mar 05, 2021 502.00 502.00 467.17 498.46 13,570,900 +3.65(+0.74%)
Mar 04, 2021 512.03 519.00 483.35 494.81 14,292,925 -17.38(-3.39%)
Mar 03, 2021 537.05 538.06 511.95 512.19 9,406,052 -24.06(-4.49%)
Mar 02, 2021 556.00 556.82 535.84 536.25 6,586,007 -17.42(-3.15%)
Mar 01, 2021 555.00 557.00 542.13 553.67 8,802,476 +5.09(+0.93%)
Feb 26, 2021 550.10 554.18 534.44 548.58 12,523,200 +16.28(+3.06%)
Feb 25, 2021 561.82 574.99 528.65 532.30 20,429,294 -47.66(-8.22%)
Feb 24, 2021 564.91 580.27 550.24 579.96 10,996,852 +14.28(+2.52%)
Feb 23, 2021 563.01 569.55 535.58 565.68 9,774,035 -8.55(-1.49%)
Feb 22, 2021 590.74 605.33 573.00 574.23 8,115,472 -22.83(-3.82%)
Feb 19, 2021 600.98 607.08 593.87 597.06 6,793,100 +3.90(+0.66%)
Feb 18, 2021 589.16 594.93 583.00 593.16 5,846,897 -3.08(-0.52%)
Feb 17, 2021 606.84 608.94 591.20 596.24 6,872,909 -16.97(-2.77%)
Feb 16, 2021 602.29 614.90 598.00 613.21 8,038,892 +14.76(+2.47%)
Feb 12, 2021 602.00 611.65 591.00 598.45 9,368,900 -11.58(-1.90%)
Feb 11, 2021 599.21 610.89 597.00 610.03 11,245,455 +19.46(+3.30%)
Feb 10, 2021 578.53 596.20 573.66 590.57 12,099,148 +20.04(+3.51%)
Feb 09, 2021 573.63 583.33 568.90 570.53 7,180,672 -7.02(-1.22%)
Feb 08, 2021 549.09 578.95 549.09 577.55 10,843,744 +33.91(+6.24%)
Feb 05, 2021 549.00 549.49 541.83 543.64 4,228,800 -2.93(-0.54%)
Feb 04, 2021 541.24 546.94 533.51 546.57 5,026,066 +5.35(+0.99%)
Feb 03, 2021 545.44 557.27 540.66 541.22 6,126,840 -1.05(-0.19%)
Feb 02, 2021 535.95 542.88 531.42 542.27 5,497,525 +12.79(+2.42%)
Feb 01, 2021 522.13 530.83 516.11 529.48 5,413,560 +9.89(+1.90%)
Jan 29, 2021 523.00 533.39 516.46 519.59 6,788,800 -2.45(-0.47%)
Jan 28, 2021 519.85 533.59 518.42 522.04 5,686,075 +5.33(+1.03%)
Jan 27, 2021 529.20 529.31 511.75 516.71 9,246,029 -20.70(-3.85%)
Jan 26, 2021 543.22 545.79 535.50 537.41 4,078,206 -8.72(-1.60%)
Jan 25, 2021 551.27 553.14 529.46 546.13 6,273,873 -2.37(-0.43%)
Jan 22, 2021 549.60 553.67 545.09 548.50 6,170,400 -6.20(-1.12%)
Jan 21, 2021 536.74 559.97 530.12 554.70 8,429,649 +20.07(+3.75%)
Jan 20, 2021 524.47 537.22 522.27 534.63 6,436,021 +13.62(+2.61%)
Jan 19, 2021 520.65 523.76 513.76 521.01 5,610,975 +6.63(+1.29%)
Jan 15, 2021 529.12 533.01 513.94 514.38 6,944,500 -13.63(-2.58%)
Jan 14, 2021 543.00 543.99 527.22 528.01 7,056,688 -13.26(-2.45%)
Jan 13, 2021 539.60 545.00 535.40 541.27 5,241,412 +1.88(+0.35%)
Jan 12, 2021 550.10 550.18 533.80 539.39 7,277,676 -5.47(-1.00%)
Jan 11, 2021 536.75 558.44 534.50 544.86 12,958,597 +13.79(+2.60%)
Jan 08, 2021 534.50 536.84 521.68 531.07 7,313,200 -2.69(-0.50%)
Jan 07, 2021 518.70 535.11 515.46 533.76 11,517,462 +29.18(+5.78%)
Jan 06, 2021 528.90 529.80 503.44 504.58 14,477,482 -31.61(-5.90%)
Jan 05, 2021 523.99 537.74 523.48 536.19 8,039,217 +11.65(+2.22%)
Jan 04, 2021 524.17 546.10 518.50 524.54 14,000,561 +2.34(+0.45%)
Dec 31, 2020 522.20 522.20 522.20 5,625,315 -3.63(-0.69%)
Dec 30, 2020 519.61 528.55 515.87 525.83 5,625,315 +8.10(+1.56%)
Dec 29, 2020 517.00 522.90 513.69 517.73 4,251,613 +1.73(+0.34%)
Dec 28, 2020 522.50 522.50 510.53 516.00 5,310,474 -3.75(-0.72%)
Dec 24, 2020 521.49 525.30 517.55 519.75 2,447,000 -0.62(-0.12%)
Dec 23, 2020 530.24 531.00 520.20 520.37 4,468,197 -10.76(-2.03%)
Dec 22, 2020 532.77 533.49 522.16 531.13 4,639,234 -2.16(-0.41%)
Dec 21, 2020 522.99 534.80 518.70 533.29 7,549,302 +2.41(+0.45%)
Dec 18, 2020 535.16 536.20 522.82 530.88 8,551,600 -2.77(-0.52%)
Dec 17, 2020 534.67 535.18 527.14 533.65 5,774,356 +3.95(+0.75%)
Dec 16, 2020 536.90 537.49 528.50 529.70 5,568,083 -4.72(-0.88%)
Dec 15, 2020 537.59 538.56 527.47 534.42 4,825,957 +2.07(+0.39%)
Dec 14, 2020 523.52 535.55 523.10 532.35 6,735,534 +11.82(+2.27%)
Dec 11, 2020 518.69 520.80 512.92 520.53 5,231,600 +1.64(+0.32%)
Dec 10, 2020 514.76 522.75 513.97 518.89 5,188,352 +1.66(+0.32%)
Dec 09, 2020 532.02 536.56 514.73 517.23 10,013,669 -16.77(-3.14%)
Dec 08, 2020 543.40 543.95 531.26 534.00 6,790,349 -10.27(-1.89%)
Dec 07, 2020 544.05 549.25 540.00 544.27 5,573,946 +1.94(+0.36%)
Dec 04, 2020 537.94 542.40 535.55 542.33 5,056,000 +6.49(+1.21%)
Dec 03, 2020 543.50 546.40 533.16 535.84 4,976,762 -5.94(-1.10%)
Dec 02, 2020 534.02 546.94 529.37 541.78 7,069,980 +6.18(+1.15%)
Dec 01, 2020 539.69 541.15 529.13 535.60 7,424,126 -0.46(-0.09%)
Nov 30, 2020 530.60 536.50 518.89 536.06 7,147,767 +5.61(+1.06%)
Nov 27, 2020 535.00 536.30 526.82 530.45 4,181,800 +1.06(+0.20%)
Nov 25, 2020 521.30 530.78 520.80 529.39 6,497,900 +11.08(+2.14%)
Nov 24, 2020 525.70 526.48 515.40 518.31 8,639,301 -7.29(-1.39%)
Nov 23, 2020 526.85 535.30 520.62 525.60 9,009,684 +2.09(+0.40%)
Nov 20, 2020 538.16 539.78 522.60 523.51 8,527,200 -14.10(-2.62%)
Nov 19, 2020 528.51 539.50 524.00 537.61 14,102,261 +0.46(+0.09%)
Nov 18, 2020 538.61 544.23 527.40 537.15 12,386,206 +0.26(+0.05%)
Nov 17, 2020 542.10 543.85 532.15 536.89 7,771,994 -3.72(-0.69%)
Nov 16, 2020 526.90 545.98 526.24 540.61 10,317,267 +8.73(+1.64%)
Nov 13, 2020 545.09 546.75 522.37 531.88 8,669,000 -6.39(-1.19%)
Nov 12, 2020 539.16 550.64 532.64 538.27 9,145,402 +1.55(+0.29%)
Nov 11, 2020 522.15 537.40 517.93 536.72 10,099,484 +25.92(+5.07%)
Nov 10, 2020 544.26 544.26 505.13 510.80 16,054,038 -34.43(-6.31%)
Nov 09, 2020 582.10 587.66 544.43 545.23 14,537,648 -37.25(-6.40%)
Nov 06, 2020 564.39 583.55 555.80 582.48 9,583,700 +16.08(+2.84%)
Nov 05, 2020 566.50 573.56 559.64 566.40 7,942,990 +14.63(+2.65%)
Nov 04, 2020 535.57 553.10 533.47 551.77 10,237,847 +30.99(+5.95%)
Nov 03, 2020 508.34 524.20 504.11 520.78 6,801,257 +17.55(+3.49%)
Nov 02, 2020 506.31 513.47 495.80 503.23 7,480,429 +1.87(+0.37%)
Oct 30, 2020 514.00 517.46 492.00 501.36 10,434,900 -19.60(-3.76%)
Oct 29, 2020 513.54 527.71 510.00 520.96 7,996,718 +15.88(+3.14%)
Oct 28, 2020 527.92 530.40 504.36 505.08 9,403,053 -30.79(-5.75%)
Oct 27, 2020 532.24 537.68 527.66 535.87 6,256,328 +10.22(+1.94%)
Oct 26, 2020 537.08 547.71 521.54 525.65 8,418,175 -17.96(-3.30%)
Oct 23, 2020 538.00 543.73 531.65 543.61 5,837,100 +9.17(+1.72%)
Oct 22, 2020 540.90 544.47 529.27 534.44 7,256,786 -6.55(-1.21%)
Oct 21, 2020 545.00 551.66 539.10 540.99 5,478,329 -4.83(-0.88%)
Oct 20, 2020 543.34 551.99 540.28 545.82 5,724,546 +5.91(+1.09%)
Oct 19, 2020 556.11 559.34 536.27 539.91 7,447,119 -12.55(-2.27%)
Oct 16, 2020 561.47 564.86 551.70 552.46 6,065,900 -6.34(-1.13%)
Oct 15, 2020 552.43 560.23 550.71 558.80 6,669,644 -5.01(-0.89%)
Oct 14, 2020 571.62 573.71 558.40 563.81 6,910,128 -6.12(-1.07%)
Oct 13, 2020 571.86 573.94 560.74 569.93 8,609,399 +0.89(+0.16%)
Oct 12, 2020 559.58 573.88 556.50 569.04 10,857,332 +18.53(+3.37%)
Oct 09, 2020 550.68 552.97 546.43 550.51 8,672,200 -3.04(-0.55%)
Oct 08, 2020 563.00 563.38 550.32 553.55 9,458,015 -5.01(-0.90%)
Oct 07, 2020 559.99 564.77 554.54 558.56 10,441,307 +9.10(+1.66%)
Oct 06, 2020 553.20 565.68 546.60 549.46 19,593,034 +3.76(+0.69%)
Oct 05, 2020 529.44 545.77 528.91 545.70 11,977,202 +23.21(+4.44%)
Oct 02, 2020 529.00 540.78 522.04 522.49 13,812,300 -22.09(-4.06%)
Oct 01, 2020 550.32 550.51 538.43 544.58 13,117,754 +3.36(+0.62%)
Sep 30, 2020 526.30 544.90 526.01 541.22 17,219,275 +12.19(+2.30%)
Sep 29, 2020 517.50 537.71 517.33 529.03 15,551,003 +7.63(+1.46%)
Sep 28, 2020 521.61 522.07 510.00 521.40 14,330,582 +6.45(+1.25%)
Sep 25, 2020 497.90 515.34 489.83 514.95 14,700,400 +21.03(+4.26%)
Sep 24, 2020 482.89 502.78 480.56 493.92 18,262,712 +8.97(+1.85%)
Sep 23, 2020 503.02 509.08 483.17 484.95 16,150,359 -20.56(-4.07%)
Sep 22, 2020 503.00 505.92 486.22 505.51 16,140,914 +4.82(+0.96%)
Sep 21, 2020 477.00 500.90 476.18 500.69 18,011,736 +13.12(+2.69%)
Sep 18, 2020 503.75 505.30 479.55 487.57 17,461,500 -10.97(-2.20%)
Sep 17, 2020 485.29 503.59 481.39 498.54 19,798,583 -2.04(-0.41%)
Sep 16, 2020 518.29 523.71 500.55 500.58 13,927,319 -19.06(-3.67%)
Sep 15, 2020 531.20 531.95 513.11 519.64 18,160,402 +4.75(+0.92%)
Sep 14, 2020 523.24 532.60 505.25 514.89 30,021,887 +28.31(+5.82%)
Sep 11, 2020 499.42 506.10 475.83 486.58 15,923,100 -5.89(-1.20%)
Sep 10, 2020 519.57 522.61 486.68 492.47 17,447,136 -16.13(-3.17%)
Sep 09, 2020 496.00 512.37 489.27 508.60 18,384,955 +32.08(+6.73%)
Sep 08, 2020 469.38 502.00 468.17 476.52 19,875,006 -28.38(-5.62%)
Sep 04, 2020 511.35 527.00 468.19 504.90 36,592,000 -15.72(-3.02%)
Sep 03, 2020 553.15 555.38 515.15 520.62 23,551,766 -53.24(-9.28%)
Sep 02, 2020 588.15 589.07 556.00 573.86 21,837,281 +21.02(+3.80%)
Sep 01, 2020 539.20 559.75 537.46 552.84 12,791,905 +17.86(+3.34%)
Aug 31, 2020 527.31 543.00 521.51 534.98 12,504,148 +9.07(+1.72%)
Aug 28, 2020 507.00 525.92 505.70 525.91 13,428,900 +20.78(+4.11%)
Aug 27, 2020 511.26 514.00 502.66 505.13 7,933,363 -5.79(-1.13%)
Aug 26, 2020 511.97 514.74 507.11 510.92 8,021,476 +0.92(+0.18%)
Aug 25, 2020 505.23 510.45 502.95 510.00 7,218,766 +1.19(+0.23%)
Aug 24, 2020 515.35 516.50 500.30 508.81 12,257,534 +1.47(+0.29%)
Aug 21, 2020 488.07 512.35 487.81 507.34 24,996,700 +21.54(+4.43%)
Aug 20, 2020 479.00 495.00 475.15 485.80 23,011,134 +0.26(+0.05%)
Aug 19, 2020 491.86 492.60 483.92 485.54 15,452,422 -4.89(-1.00%)
Aug 18, 2020 498.00 499.84 483.45 490.43 12,564,220 -3.05(-0.62%)
Aug 17, 2020 474.05 496.39 472.69 493.48 15,513,844 +30.92(+6.68%)
Aug 14, 2020 461.20 468.19 457.62 462.56 9,160,900 +4.84(+1.06%)
Aug 13, 2020 461.84 468.87 454.23 457.72 9,347,224 +0.11(+0.02%)
Aug 12, 2020 439.63 458.68 438.33 457.61 11,615,246 +23.61(+5.44%)
Aug 11, 2020 442.95 445.47 431.83 434.00 8,855,627 -12.60(-2.82%)
Aug 10, 2020 453.37 456.33 434.26 446.60 10,688,516 -1.38(-0.31%)
Aug 07, 2020 452.50 460.19 441.50 447.98 8,562,800 -5.44(-1.20%)
Aug 06, 2020 453.99 454.32 447.15 453.42 6,102,930 +1.95(+0.43%)
Aug 05, 2020 449.76 454.87 446.65 451.47 6,251,684 +2.36(+0.53%)
Aug 04, 2020 442.00 449.11 436.24 449.11 7,752,921 +8.70(+1.98%)
Aug 03, 2020 429.30 443.95 428.61 440.41 10,321,696 +15.82(+3.73%)
Jul 31, 2020 422.53 430.66 417.32 424.59 9,657,100 +0.03(+0.01%)
Jul 30, 2020 415.00 424.92 411.81 424.56 7,708,493 +5.94(+1.42%)
Jul 29, 2020 415.63 420.65 413.88 418.62 7,105,700 +10.00(+2.45%)
Jul 28, 2020 414.97 415.28 408.37 408.62 6,781,531 -8.24(-1.98%)
Jul 27, 2020 409.29 417.67 408.71 416.86 7,297,751 +9.08(+2.23%)
Jul 24, 2020 395.00 414.59 391.08 407.78 11,832,300 +2.59(+0.64%)
Jul 23, 2020 418.00 421.88 401.25 405.19 10,280,407 -12.36(-2.96%)
Jul 22, 2020 414.70 424.10 411.66 417.55 9,173,245 +4.41(+1.07%)
Jul 21, 2020 420.52 422.40 411.47 413.14 6,935,428 -7.29(-1.73%)
Jul 20, 2020 410.97 421.25 406.27 420.43 7,115,315 +12.37(+3.03%)
Jul 17, 2020 409.02 409.94 403.51 408.06 6,657,100 +2.67(+0.66%)
Jul 16, 2020 400.60 408.27 395.82 405.39 8,619,627 -3.70(-0.90%)
Jul 15, 2020 416.57 417.32 402.23 409.09 10,091,685 -5.99(-1.44%)
Jul 14, 2020 403.00 416.11 391.42 415.08 13,550,380 +12.99(+3.23%)
Jul 13, 2020 423.80 431.69 401.00 402.09 11,411,037 -17.08(-4.07%)
Jul 10, 2020 423.55 426.21 415.15 419.17 12,441,800 -1.19(-0.28%)
Jul 09, 2020 415.21 422.80 409.34 420.36 12,352,831 +10.26(+2.50%)
Jul 08, 2020 399.75 410.10 398.62 410.10 9,127,761 +14.70(+3.72%)
Jul 07, 2020 397.85 402.80 394.03 395.40 8,935,292 +1.94(+0.49%)
Jul 06, 2020 389.67 396.35 388.50 393.46 7,891,038 +8.97(+2.33%)
Jul 02, 2020 385.56 389.50 383.13 384.49 9,101,300 +3.29(+0.86%)
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.