Skip to main content

NVIDIA Corp (NQ: NVDA )

156.22 -2.05 (-1.30%)
Streaming Delayed Price Updated: 1:43 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 513.05 516.50 491.09 500.44 10,454,194 -19.56(-3.76%)
Oct 29, 2020 512.59 526.74 509.06 520.00 8,011,503 +15.85(+3.14%)
Oct 28, 2020 526.95 529.42 503.43 504.15 9,420,439 -30.73(-5.75%)
Oct 27, 2020 531.26 536.69 526.69 534.88 6,267,895 +10.20(+1.94%)
Oct 26, 2020 536.09 546.70 520.58 524.68 8,433,740 -17.93(-3.30%)
Oct 23, 2020 537.01 542.73 530.67 542.61 5,847,892 +9.15(+1.72%)
Oct 22, 2020 539.90 543.47 528.29 533.45 7,270,203 -6.54(-1.21%)
Oct 21, 2020 543.99 550.64 538.11 539.99 5,488,458 -4.82(-0.88%)
Oct 20, 2020 542.34 550.97 539.28 544.81 5,735,130 +5.90(+1.09%)
Oct 19, 2020 555.08 558.31 535.28 538.91 7,460,888 -12.53(-2.27%)
Oct 16, 2020 560.43 563.82 550.68 551.44 6,077,115 -6.33(-1.13%)
Oct 15, 2020 551.41 559.20 549.69 557.77 6,681,976 -5.00(-0.89%)
Oct 14, 2020 570.57 572.65 557.37 562.77 6,922,904 -6.11(-1.07%)
Oct 13, 2020 570.80 572.88 559.71 568.88 8,625,317 +0.89(+0.16%)
Oct 12, 2020 558.55 572.82 555.47 567.99 10,877,407 +18.50(+3.37%)
Oct 09, 2020 549.66 551.95 545.42 549.49 8,688,234 -3.03(-0.55%)
Oct 08, 2020 561.96 562.34 549.30 552.53 9,475,502 -5.00(-0.90%)
Oct 07, 2020 558.96 563.73 553.52 557.53 10,460,612 +9.08(+1.66%)
Oct 06, 2020 552.18 564.64 545.59 548.45 19,629,260 +3.75(+0.69%)
Oct 05, 2020 528.46 544.76 527.93 544.69 11,999,347 +23.17(+4.44%)
Oct 02, 2020 528.02 539.78 521.08 521.53 13,837,838 -22.05(-4.06%)
Oct 01, 2020 549.30 549.49 537.44 543.58 13,142,008 +3.35(+0.62%)
Sep 30, 2020 525.33 543.89 525.04 540.22 17,251,114 +12.17(+2.30%)
Sep 29, 2020 516.54 536.72 516.38 528.05 15,579,756 +7.62(+1.46%)
Sep 28, 2020 520.65 521.11 509.06 520.44 14,357,079 +6.44(+1.25%)
Sep 25, 2020 496.98 514.39 488.93 514.00 14,727,580 +20.99(+4.26%)
Sep 24, 2020 482.00 501.85 479.67 493.01 18,296,478 +8.95(+1.85%)
Sep 23, 2020 502.09 508.14 482.28 484.06 16,180,220 -20.52(-4.07%)
Sep 22, 2020 502.07 504.99 485.32 504.58 16,170,758 +4.81(+0.96%)
Sep 21, 2020 476.12 499.98 475.30 499.77 18,045,038 +13.10(+2.69%)
Sep 18, 2020 502.82 504.37 478.67 486.67 17,493,786 -10.95(-2.20%)
Sep 17, 2020 484.39 502.66 480.50 497.62 19,835,190 -2.04(-0.41%)
Sep 16, 2020 517.33 522.74 499.63 499.66 13,953,070 -19.03(-3.67%)
Sep 15, 2020 530.22 530.97 512.16 518.68 18,193,980 +4.74(+0.92%)
Sep 14, 2020 522.27 531.62 504.32 513.94 30,077,396 +28.26(+5.82%)
Sep 11, 2020 498.50 505.17 474.95 485.68 15,952,541 -5.88(-1.20%)
Sep 10, 2020 518.61 521.65 485.78 491.56 17,479,394 -16.10(-3.17%)
Sep 09, 2020 495.08 511.42 488.37 507.66 18,418,948 +32.02(+6.73%)
Sep 08, 2020 468.51 501.07 467.31 475.64 19,911,754 -28.33(-5.62%)
Sep 04, 2020 510.41 526.03 467.33 503.97 36,659,656 -15.69(-3.02%)
Sep 03, 2020 552.13 554.36 514.20 519.66 23,595,312 -53.14(-9.28%)
Sep 02, 2020 587.07 587.98 554.97 572.80 21,877,656 +20.98(+3.80%)
Sep 01, 2020 538.21 558.72 536.47 551.82 12,815,557 +17.99(+3.37%)
Aug 31, 2020 526.18 541.84 520.39 533.83 12,531,015 +9.05(+1.72%)
Aug 28, 2020 505.91 524.79 504.62 524.78 13,457,754 +20.74(+4.11%)
Aug 27, 2020 510.16 512.90 501.58 504.05 7,950,409 -5.78(-1.13%)
Aug 26, 2020 510.87 513.64 506.02 509.82 8,038,711 +0.92(+0.18%)
Aug 25, 2020 504.15 509.36 501.87 508.91 7,234,276 +1.19(+0.23%)
Aug 24, 2020 514.25 515.39 499.23 507.72 12,283,871 +1.47(+0.29%)
Aug 21, 2020 487.02 511.25 486.76 506.25 25,050,410 +21.49(+4.43%)
Aug 20, 2020 477.97 493.94 474.13 484.76 23,060,576 +0.26(+0.05%)
Aug 19, 2020 490.81 491.54 482.88 484.50 15,485,624 -4.88(-1.00%)
Aug 18, 2020 496.93 498.77 482.41 489.38 12,591,216 -3.04(-0.62%)
Aug 17, 2020 473.03 495.33 471.68 492.42 15,547,178 +30.85(+6.68%)
Aug 14, 2020 460.21 467.19 456.64 461.57 9,180,584 +4.83(+1.06%)
Aug 13, 2020 460.85 467.87 453.26 456.74 9,367,308 +0.11(+0.02%)
Aug 12, 2020 438.69 457.70 437.39 456.63 11,640,203 +23.56(+5.44%)
Aug 11, 2020 442.00 444.51 430.90 433.07 8,874,655 -12.57(-2.82%)
Aug 10, 2020 452.40 455.35 433.33 445.64 10,711,482 -1.38(-0.31%)
Aug 07, 2020 451.53 459.20 440.55 447.02 8,581,198 -5.43(-1.20%)
Aug 06, 2020 453.02 453.35 446.19 452.45 6,116,043 +1.95(+0.43%)
Aug 05, 2020 448.80 453.89 445.69 450.50 6,265,116 +2.36(+0.53%)
Aug 04, 2020 441.05 448.15 435.31 448.15 7,769,579 +8.68(+1.98%)
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.