Skip to main content

NVIDIA Corp (NQ: NVDA )

188.11 +9.60 (+5.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 132.65 134.12 129.72 134.01 28,591,068 +1.40(+1.06%)
Nov 27, 2020 133.75 134.07 131.71 132.61 16,727,200 +0.26(+0.20%)
Nov 25, 2020 130.32 132.69 130.20 132.35 25,991,600 +2.77(+2.14%)
Nov 24, 2020 131.43 131.62 128.85 129.58 34,557,204 -1.82(-1.39%)
Nov 23, 2020 131.71 133.82 130.16 131.40 36,038,736 +0.52(+0.40%)
Nov 20, 2020 134.54 134.94 130.65 130.88 34,108,800 -3.52(-2.62%)
Nov 19, 2020 132.13 134.88 131.00 134.40 56,409,044 +0.11(+0.08%)
Nov 18, 2020 134.65 136.06 131.85 134.29 49,544,824 +0.06(+0.05%)
Nov 17, 2020 135.53 135.96 133.04 134.22 31,087,976 -0.93(-0.69%)
Nov 16, 2020 131.72 136.50 131.56 135.15 41,269,068 +2.18(+1.64%)
Nov 13, 2020 136.27 136.69 130.59 132.97 34,676,000 -1.60(-1.19%)
Nov 12, 2020 134.79 137.66 133.16 134.57 36,581,608 +0.39(+0.29%)
Nov 11, 2020 130.54 134.35 129.48 134.18 40,397,936 +6.48(+5.07%)
Nov 10, 2020 136.06 136.06 126.28 127.70 64,216,152 -8.61(-6.31%)
Nov 09, 2020 145.53 146.91 136.11 136.31 58,150,592 -9.31(-6.40%)
Nov 06, 2020 141.10 145.89 138.95 145.62 38,334,800 +4.02(+2.84%)
Nov 05, 2020 141.62 143.39 139.91 141.60 31,771,960 +3.66(+2.65%)
Nov 04, 2020 133.89 138.28 133.37 137.94 40,951,388 +7.75(+5.95%)
Nov 03, 2020 127.08 131.05 126.03 130.19 27,205,028 +4.39(+3.49%)
Nov 02, 2020 126.58 128.37 123.95 125.81 29,921,716 +0.47(+0.37%)
Oct 30, 2020 128.50 129.36 123.00 125.34 41,739,600 -4.90(-3.76%)
Oct 29, 2020 128.38 131.93 127.50 130.24 31,986,872 +3.97(+3.14%)
Oct 28, 2020 131.98 132.60 126.09 126.27 37,612,212 -7.70(-5.75%)
Oct 27, 2020 133.06 134.42 131.91 133.97 25,025,312 +2.55(+1.94%)
Oct 26, 2020 134.27 136.93 130.38 131.41 33,672,700 -4.49(-3.30%)
Oct 23, 2020 134.50 135.93 132.91 135.90 23,348,400 +2.29(+1.72%)
Oct 22, 2020 135.22 136.12 132.32 133.61 29,027,144 -1.64(-1.21%)
Oct 21, 2020 136.25 137.91 134.78 135.25 21,913,316 -1.21(-0.89%)
Oct 20, 2020 135.84 138.00 135.07 136.46 22,898,184 +1.48(+1.10%)
Oct 19, 2020 139.03 139.84 134.07 134.98 29,788,476 -3.14(-2.27%)
Oct 16, 2020 140.37 141.22 137.93 138.12 24,263,600 -1.58(-1.13%)
Oct 15, 2020 138.11 140.06 137.68 139.70 26,678,576 -1.25(-0.89%)
Oct 14, 2020 142.91 143.43 139.60 140.95 27,640,512 -1.53(-1.07%)
Oct 13, 2020 142.97 143.49 140.19 142.48 34,437,596 +0.22(+0.16%)
Oct 12, 2020 139.90 143.47 139.12 142.26 43,429,328 +4.63(+3.37%)
Oct 09, 2020 137.67 138.24 136.61 137.63 34,688,800 -0.76(-0.55%)
Oct 08, 2020 140.75 140.84 137.58 138.39 37,832,060 -1.25(-0.90%)
Oct 07, 2020 140.00 141.19 138.63 139.64 41,765,228 +2.27(+1.66%)
Oct 06, 2020 138.30 141.42 136.65 137.37 78,372,136 +0.94(+0.69%)
Oct 05, 2020 132.36 136.44 132.23 136.43 47,908,808 +5.80(+4.44%)
Oct 02, 2020 132.25 135.19 130.51 130.62 55,249,200 -5.52(-4.06%)
Oct 01, 2020 137.58 137.63 134.61 136.15 52,471,016 +0.84(+0.62%)
Sep 30, 2020 131.57 136.22 131.50 135.31 68,877,104 +3.05(+2.30%)
Sep 29, 2020 129.38 134.43 129.33 132.26 62,204,012 +1.91(+1.46%)
Sep 28, 2020 130.40 130.52 127.50 130.35 57,322,328 +1.61(+1.25%)
Sep 25, 2020 124.47 128.84 122.46 128.74 58,801,600 +5.26(+4.26%)
Sep 24, 2020 120.72 125.69 120.14 123.48 73,050,848 +2.24(+1.85%)
Sep 23, 2020 125.75 127.27 120.79 121.24 64,601,436 -5.14(-4.07%)
Sep 22, 2020 125.75 126.48 121.56 126.38 64,563,656 +1.20(+0.96%)
Sep 21, 2020 119.25 125.22 119.05 125.17 72,046,944 +3.28(+2.69%)
Sep 18, 2020 125.94 126.33 119.89 121.89 69,846,000 -2.74(-2.20%)
Sep 17, 2020 121.32 125.90 120.35 124.64 79,194,336 -0.51(-0.41%)
Sep 16, 2020 129.57 130.93 125.14 125.14 55,709,276 -4.77(-3.67%)
Sep 15, 2020 132.80 132.99 128.28 129.91 72,641,608 +1.19(+0.92%)
Sep 14, 2020 130.81 133.15 126.31 128.72 120,087,552 +7.08(+5.82%)
Sep 11, 2020 124.86 126.53 118.96 121.64 63,692,400 -1.47(-1.20%)
Sep 10, 2020 129.89 130.65 121.67 123.12 69,788,544 -4.03(-3.17%)
Sep 09, 2020 124.00 128.09 122.32 127.15 73,539,824 +8.02(+6.73%)
Sep 08, 2020 117.34 125.50 117.04 119.13 79,500,024 -7.09(-5.62%)
Sep 04, 2020 127.84 131.75 117.05 126.22 146,368,000 -3.93(-3.02%)
Sep 03, 2020 138.29 138.84 128.79 130.16 94,207,064 -13.31(-9.28%)
Sep 02, 2020 147.04 147.27 139.00 143.47 87,349,120 +5.25(+3.80%)
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.