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

NVIDIA Corp (NQ: NVDA )

430.89 +6.21 (+1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 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 (%)
Sep 28, 2023 424.60 434.46 421.15 430.89 42,611,756 +6.03(+1.42%)
Sep 27, 2023 423.30 428.72 416.29 424.86 44,443,540 +5.75(+1.37%)
Sep 26, 2023 420.01 428.20 416.55 419.11 40,188,392 -3.11(-0.74%)
Sep 25, 2023 415.91 422.54 417.61 422.22 41,853,920 +6.12(+1.47%)
Sep 22, 2023 415.72 421.15 412.31 416.10 47,925,952 +5.93(+1.45%)
Sep 21, 2023 415.83 421.00 409.80 410.17 44,981,596 -12.22(-2.89%)
Sep 20, 2023 436.00 439.03 422.23 422.39 36,645,048 -12.81(-2.94%)
Sep 19, 2023 438.33 439.66 430.02 435.20 37,274,300 -4.46(-1.01%)
Sep 18, 2023 427.48 442.42 425.93 439.66 49,983,996 +0.66(+0.15%)
Sep 15, 2023 453.41 455.99 438.08 439.00 50,690,212 -16.81(-3.69%)
Sep 14, 2023 459.50 459.87 451.31 455.81 36,969,404 +0.96(+0.21%)
Sep 13, 2023 446.00 459.30 445.03 454.85 39,773,592 +6.15(+1.37%)
Sep 12, 2023 447.38 456.73 445.31 448.70 34,895,764 -3.08(-0.68%)
Sep 11, 2023 461.48 461.63 443.12 451.78 47,366,420 -3.94(-0.86%)
Sep 08, 2023 459.42 466.06 452.71 455.72 47,390,624 -6.69(-1.45%)
Sep 07, 2023 455.25 463.44 451.52 462.41 43,297,896 -8.20(-1.74%)
Sep 06, 2023 484.41 485.49 465.80 470.61 46,815,080 -14.83(-3.05%)
Sep 05, 2023 482.19 488.47 478.56 485.44 38,232,524 +0.39(+0.08%)
Sep 01, 2023 497.58 497.96 481.38 485.05 46,394,192 -8.46(-1.71%)
Aug 31, 2023 493.76 497.40 489.54 493.51 52,891,012 +0.91(+0.18%)
Aug 30, 2023 490.40 499.23 484.21 492.60 73,454,800 +4.80(+0.98%)
Aug 29, 2023 466.62 490.77 463.87 487.80 70,016,912 +19.49(+4.16%)
Aug 28, 2023 464.78 469.76 448.84 468.31 68,435,368 +8.17(+1.78%)
Aug 25, 2023 470.08 478.01 450.20 460.14 92,620,472 -11.45(-2.43%)
Aug 24, 2023 502.12 502.62 471.55 471.59 115,446,168 +0.47(+0.10%)
Aug 23, 2023 458.62 471.96 452.04 471.12 77,216,312 +14.48(+3.17%)
Aug 22, 2023 481.31 481.66 453.29 456.64 75,615,208 -12.99(-2.77%)
Aug 21, 2023 444.90 470.61 442.18 469.63 69,116,064 +36.68(+8.47%)
Aug 18, 2023 426.31 435.74 416.57 432.95 58,382,224 -0.44(-0.10%)
Aug 17, 2023 439.66 440.58 429.98 433.40 45,186,024 -1.43(-0.33%)
Aug 16, 2023 445.16 446.71 434.02 434.82 52,670,548 -4.54(-1.03%)
Aug 15, 2023 445.56 452.64 437.06 439.36 67,585,232 +1.87(+0.43%)
Aug 14, 2023 404.83 437.96 403.08 437.49 68,618,296 +28.98(+7.09%)
Aug 11, 2023 417.48 420.14 406.36 408.52 53,312,928 -15.33(-3.62%)
Aug 10, 2023 421.56 435.70 418.32 423.85 49,248,668 -1.66(-0.39%)
Aug 09, 2023 442.70 443.08 421.31 425.50 58,578,608 -21.10(-4.72%)
Aug 08, 2023 448.49 452.38 440.52 446.60 35,348,852 -7.52(-1.66%)
Aug 07, 2023 451.07 455.36 445.60 454.13 32,178,500 +7.37(+1.65%)
Aug 04, 2023 449.81 456.38 443.89 446.76 36,269,608 +1.65(+0.37%)
Aug 03, 2023 437.96 451.14 437.96 445.11 32,468,398 +2.46(+0.56%)
Aug 02, 2023 458.27 458.36 433.83 442.65 52,970,688 -22.38(-4.81%)
Aug 01, 2023 464.56 468.96 460.23 465.03 23,861,916 -2.22(-0.48%)
Jul 31, 2023 467.50 471.26 465.02 467.25 25,082,558 -0.21(-0.04%)
Jul 28, 2023 466.64 470.23 463.77 467.46 33,122,206 +8.50(+1.85%)
Jul 27, 2023 465.15 473.91 457.46 458.96 45,517,404 +4.48(+0.99%)
Jul 26, 2023 460.17 460.49 446.26 454.48 36,363,500 -2.27(-0.50%)
Jul 25, 2023 449.37 461.79 449.19 456.75 34,741,956 +10.67(+2.39%)
Jul 24, 2023 447.27 451.05 440.36 446.08 38,277,048 +3.03(+0.68%)
Jul 21, 2023 457.84 458.62 440.96 443.05 97,481,104 -12.11(-2.66%)
Jul 20, 2023 465.03 470.83 450.58 455.16 53,686,064 -15.57(-3.31%)
Jul 19, 2023 474.60 478.14 467.38 470.73 42,683,396 -4.17(-0.88%)
Jul 18, 2023 466.97 478.92 457.30 474.90 56,969,128 +10.33(+2.22%)
Jul 17, 2023 462.85 464.92 452.59 464.57 50,998,572 +9.92(+2.18%)
Jul 14, 2023 465.79 480.84 450.56 454.65 77,215,368 -5.08(-1.10%)
Jul 13, 2023 445.14 461.51 444.88 459.73 47,724,028 +20.75(+4.73%)
Jul 12, 2023 430.30 439.31 427.74 438.98 48,007,168 +14.97(+3.53%)
Jul 11, 2023 424.77 427.55 420.63 424.01 30,163,076 +2.25(+0.53%)
Jul 10, 2023 426.54 428.07 416.46 421.76 35,393,508 -3.23(-0.76%)
Jul 07, 2023 423.19 432.10 421.76 425.00 35,591,084 +4.00(+0.95%)
Jul 06, 2023 418.41 421.75 413.43 421.00 30,389,048 -2.14(-0.51%)
Jul 05, 2023 421.31 431.73 420.81 423.13 32,335,094 -0.96(-0.23%)
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.