Skip to main content

NVIDIA Corp (NQ: NVDA )

124.36 +2.97 (+2.44%)
Streaming Delayed Price Updated: 10:04 AM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 130.75 133.35 129.12 129.90 27,155,200 -0.61(-0.47%)
Jan 28, 2021 129.96 133.40 129.60 130.51 22,744,300 +1.33(+1.03%)
Jan 27, 2021 132.30 132.33 127.94 129.18 36,984,116 -5.17(-3.85%)
Jan 26, 2021 135.81 136.45 133.88 134.35 16,312,824 -2.18(-1.60%)
Jan 25, 2021 137.82 138.28 132.37 136.53 25,095,492 -0.59(-0.43%)
Jan 22, 2021 137.40 138.42 136.27 137.12 24,681,600 -1.55(-1.12%)
Jan 21, 2021 134.19 139.99 132.53 138.68 33,718,596 +5.02(+3.75%)
Jan 20, 2021 131.12 134.31 130.57 133.66 25,744,084 +3.41(+2.61%)
Jan 19, 2021 130.16 130.94 128.44 130.25 22,443,900 +1.66(+1.29%)
Jan 15, 2021 132.28 133.25 128.49 128.59 27,778,000 -3.41(-2.58%)
Jan 14, 2021 135.75 136.00 131.81 132.00 28,226,752 -3.32(-2.45%)
Jan 13, 2021 134.90 136.25 133.85 135.32 20,965,648 +0.47(+0.35%)
Jan 12, 2021 137.53 137.54 133.45 134.85 29,110,704 -1.37(-1.00%)
Jan 11, 2021 134.19 139.61 133.62 136.22 51,834,388 +3.45(+2.60%)
Jan 08, 2021 133.62 134.21 130.42 132.77 29,252,800 -0.67(-0.50%)
Jan 07, 2021 129.68 133.78 128.87 133.44 46,069,848 +7.30(+5.78%)
Jan 06, 2021 132.22 132.45 125.86 126.14 57,909,928 -7.90(-5.90%)
Jan 05, 2021 131.00 134.44 130.87 134.05 32,156,868 +2.91(+2.22%)
Jan 04, 2021 131.04 136.53 129.62 131.13 56,002,244 +0.58(+0.45%)
Dec 31, 2020 130.55 130.55 130.55 22,501,260 -0.91(-0.69%)
Dec 30, 2020 129.90 132.14 128.97 131.46 22,501,260 +2.03(+1.57%)
Dec 29, 2020 129.25 130.72 128.42 129.43 17,006,452 +0.43(+0.33%)
Dec 28, 2020 130.62 130.62 127.63 129.00 21,241,896 -0.94(-0.72%)
Dec 24, 2020 130.37 131.32 129.39 129.94 9,788,000 -0.15(-0.12%)
Dec 23, 2020 132.56 132.75 130.05 130.09 17,872,788 -2.69(-2.03%)
Dec 22, 2020 133.19 133.37 130.54 132.78 18,556,936 -0.54(-0.40%)
Dec 21, 2020 130.75 133.70 129.68 133.32 30,197,208 +0.60(+0.45%)
Dec 18, 2020 133.79 134.05 130.71 132.72 34,206,400 -0.69(-0.52%)
Dec 17, 2020 133.67 133.79 131.78 133.41 23,097,424 +0.99(+0.75%)
Dec 16, 2020 134.22 134.37 132.12 132.43 22,272,332 -1.18(-0.88%)
Dec 15, 2020 134.40 134.64 131.87 133.60 19,303,828 +0.52(+0.39%)
Dec 14, 2020 130.88 133.89 130.78 133.09 26,942,136 +2.95(+2.27%)
Dec 11, 2020 129.67 130.20 128.23 130.13 20,926,400 +0.41(+0.32%)
Dec 10, 2020 128.69 130.69 128.49 129.72 20,753,408 +0.42(+0.32%)
Dec 09, 2020 133.00 134.14 128.68 129.31 40,054,676 -4.19(-3.14%)
Dec 08, 2020 135.85 135.99 132.81 133.50 27,161,396 -2.57(-1.89%)
Dec 07, 2020 136.01 137.31 135.00 136.07 22,295,784 +0.49(+0.36%)
Dec 04, 2020 134.49 135.60 133.89 135.58 20,224,000 +1.62(+1.21%)
Dec 03, 2020 135.88 136.60 133.29 133.96 19,907,048 -1.48(-1.10%)
Dec 02, 2020 133.50 136.74 132.34 135.44 28,279,920 +1.54(+1.15%)
Dec 01, 2020 134.92 135.29 132.28 133.90 29,696,504 -0.11(-0.09%)
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%)
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.