Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

435.68 +4.79 (+1.11%)
Streaming Delayed Price Updated: 1:31 PM EDT, Sep 29, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 618.89 649.89 618.89 648.58 16,158,523 +30.20(+4.88%)
May 27, 2021 626.83 628.83 617.26 618.37 14,551,139 -8.46(-1.35%)
May 26, 2021 628.21 630.58 622.30 626.84 9,234,110 +2.09(+0.33%)
May 25, 2021 629.47 631.57 618.15 624.75 10,888,485 +1.43(+0.23%)
May 24, 2021 607.37 628.63 605.92 623.33 13,875,340 +24.77(+4.14%)
May 21, 2021 605.43 607.75 593.67 598.56 16,857,162 +15.14(+2.60%)
May 20, 2021 571.04 586.26 569.76 583.42 8,046,436 +21.83(+3.89%)
May 19, 2021 541.66 562.14 540.73 561.59 8,610,694 +2.00(+0.36%)
May 18, 2021 569.62 575.10 559.12 559.59 4,655,656 -5.98(-1.06%)
May 17, 2021 565.23 565.72 553.12 565.57 5,431,208 -3.09(-0.54%)
May 14, 2021 554.57 572.06 548.92 568.67 6,477,857 +23.07(+4.23%)
May 13, 2021 560.31 562.19 537.36 545.60 7,152,851 -3.72(-0.68%)
May 12, 2021 559.34 569.36 547.36 549.32 7,592,452 -21.87(-3.83%)
May 11, 2021 551.98 573.13 548.98 571.19 7,151,646 +1.62(+0.28%)
May 10, 2021 590.40 591.14 568.99 569.57 6,730,256 -21.82(-3.69%)
May 07, 2021 591.23 597.72 585.78 591.39 5,744,451 +11.55(+1.99%)
May 06, 2021 578.74 581.77 567.67 579.85 4,837,693 +2.58(+0.45%)
May 05, 2021 587.27 591.44 574.43 577.27 7,311,708 +4.28(+0.75%)
May 04, 2021 584.41 584.42 559.37 572.99 10,145,787 -19.38(-3.27%)
May 03, 2021 603.88 608.74 590.41 592.37 5,103,482 -6.90(-1.15%)
Apr 30, 2021 605.86 613.46 598.77 599.27 5,057,057 -12.59(-2.06%)
Apr 29, 2021 614.86 616.32 601.75 611.86 4,336,182 +1.92(+0.31%)
Apr 28, 2021 613.44 620.14 607.49 609.94 5,242,389 -4.19(-0.68%)
Apr 27, 2021 621.99 625.66 613.04 614.13 4,120,453 -3.84(-0.62%)
Apr 26, 2021 606.28 618.01 603.88 617.97 4,952,194 +8.49(+1.39%)
Apr 23, 2021 596.27 612.26 594.91 609.48 5,704,855 +16.57(+2.79%)
Apr 22, 2021 613.86 616.40 590.25 592.91 6,950,961 -20.37(-3.32%)
Apr 21, 2021 603.63 613.36 602.97 613.28 5,424,091 +7.56(+1.25%)
Apr 20, 2021 611.80 618.73 597.41 605.73 8,363,004 -7.61(-1.24%)
Apr 19, 2021 620.31 631.13 608.19 613.33 10,124,538 -21.99(-3.46%)
Apr 16, 2021 640.93 645.43 633.44 635.32 8,395,634 -8.97(-1.39%)
Apr 15, 2021 625.34 647.37 624.10 644.30 14,979,704 +34.35(+5.63%)
Apr 14, 2021 623.84 627.66 607.97 609.95 9,649,715 -16.07(-2.57%)
Apr 13, 2021 608.13 626.84 603.91 626.02 16,923,170 +18.79(+3.09%)
Apr 12, 2021 570.53 612.96 564.52 607.23 21,746,838 +32.30(+5.62%)
Apr 09, 2021 567.51 575.25 565.95 574.93 4,888,244 +3.31(+0.58%)
Apr 08, 2021 569.05 577.79 568.90 571.62 6,114,693 +6.93(+1.23%)
Apr 07, 2021 554.20 568.69 547.45 564.69 6,288,487 +11.26(+2.03%)
Apr 06, 2021 558.95 561.12 549.92 553.43 4,796,565 -5.03(-0.90%)
Apr 05, 2021 553.67 559.52 548.30 558.47 6,395,780 +7.02(+1.27%)
Apr 01, 2021 541.89 553.77 539.45 551.45 7,721,086 +18.51(+3.47%)
Mar 31, 2021 519.66 537.82 518.34 532.94 7,879,452 +19.02(+3.70%)
Mar 30, 2021 512.73 518.05 507.26 513.92 5,011,440 -3.05(-0.59%)
Mar 29, 2021 511.86 521.53 507.06 516.97 6,849,351 +4.35(+0.85%)
Mar 26, 2021 501.25 513.30 494.02 512.62 9,116,067 +12.14(+2.43%)
Mar 25, 2021 499.06 507.65 489.97 500.48 7,384,735 -4.30(-0.85%)
Mar 24, 2021 525.08 525.39 504.54 504.78 6,151,104 -17.08(-3.27%)
Mar 23, 2021 529.19 532.79 519.89 521.86 5,557,945 -4.61(-0.88%)
Mar 22, 2021 515.55 534.79 515.32 526.47 7,455,504 +13.60(+2.65%)
Mar 19, 2021 509.06 515.90 503.57 512.88 7,493,965 +4.92(+0.97%)
Mar 18, 2021 524.49 526.38 507.74 507.96 7,366,011 -24.70(-4.64%)
Mar 17, 2021 520.62 537.13 518.62 532.66 6,101,897 +2.00(+0.38%)
Mar 16, 2021 533.27 539.50 523.70 530.67 6,810,277 +3.99(+0.76%)
Mar 15, 2021 513.64 527.29 509.74 526.67 5,566,068 +13.38(+2.61%)
Mar 12, 2021 504.99 514.60 502.67 513.29 6,110,305 -5.49(-1.06%)
Mar 11, 2021 517.04 520.88 508.44 518.78 7,500,022 +20.97(+4.21%)
Mar 10, 2021 511.04 518.24 497.38 497.81 9,617,513 -2.08(-0.42%)
Mar 09, 2021 484.31 503.74 481.48 499.88 13,044,335 +37.17(+8.03%)
Mar 08, 2021 496.91 497.75 461.64 462.71 13,576,923 -34.65(-6.97%)
Mar 05, 2021 500.90 500.90 466.14 497.37 13,600,750 +3.64(+0.74%)
Mar 04, 2021 510.91 517.86 482.29 493.72 14,324,355 -17.34(-3.39%)
Mar 03, 2021 535.87 536.88 510.83 511.07 9,426,741 -24.01(-4.49%)
Mar 02, 2021 554.78 555.60 534.66 535.07 6,600,493 -17.38(-3.15%)
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.