Skip to main content

NVIDIA Corp (NQ: NVDA )

171.26 +9.01 (+5.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 165.00 171.40 163.10 171.26 47,215,292 +9.01(+5.55%)
Jun 23, 2022 165.18 165.85 158.53 162.25 46,342,440 -1.35(-0.83%)
Jun 22, 2022 162.26 166.62 161.80 163.60 43,744,096 -2.06(-1.24%)
Jun 21, 2022 164.74 170.08 164.07 165.66 48,303,544 +6.86(+4.32%)
Jun 17, 2022 156.48 159.95 153.28 158.80 63,033,660 +2.79(+1.79%)
Jun 16, 2022 158.60 159.42 154.01 156.01 56,948,756 -9.26(-5.60%)
Jun 15, 2022 160.95 168.68 159.26 165.27 56,354,984 +6.91(+4.36%)
Jun 14, 2022 157.31 160.66 154.12 158.36 46,923,960 +1.89(+1.21%)
Jun 13, 2022 160.00 163.12 156.06 156.47 60,366,392 -13.27(-7.82%)
Jun 10, 2022 176.00 176.97 168.69 169.74 46,564,968 -10.74(-5.95%)
Jun 09, 2022 184.81 189.33 180.41 180.48 39,536,576 -6.00(-3.22%)
Jun 08, 2022 187.99 191.80 185.35 186.48 36,297,684 -2.78(-1.47%)
Jun 07, 2022 184.72 190.00 181.88 189.26 38,865,112 +1.40(+0.75%)
Jun 06, 2022 191.39 193.37 185.64 187.86 42,209,964 +0.66(+0.35%)
Jun 03, 2022 190.82 193.32 185.22 187.20 60,028,044 -8.72(-4.45%)
Jun 02, 2022 182.92 196.19 181.98 195.92 64,914,328 +12.72(+6.94%)
Jun 01, 2022 187.24 190.53 181.22 183.20 54,525,888 -3.52(-1.89%)
May 31, 2022 189.80 192.00 183.50 186.72 66,365,468 -1.39(-0.74%)
May 27, 2022 181.86 188.81 181.00 188.11 73,838,008 +9.60(+5.38%)
May 26, 2022 160.36 180.92 160.22 178.51 99,595,528 +8.76(+5.16%)
May 25, 2022 160.20 171.11 160.00 169.75 77,831,904 +8.21(+5.08%)
May 24, 2022 165.10 165.97 157.80 161.54 58,778,884 -7.44(-4.40%)
May 23, 2022 162.74 169.15 161.79 168.98 63,958,168 +2.04(+1.22%)
May 20, 2022 173.32 174.10 157.55 166.94 73,583,520 -4.30(-2.51%)
May 19, 2022 169.37 176.87 167.34 171.24 62,092,232 +1.86(+1.10%)
May 18, 2022 177.05 181.18 168.64 169.38 54,439,332 -12.39(-6.82%)
May 17, 2022 180.74 183.71 176.34 181.77 58,569,248 +9.13(+5.29%)
May 16, 2022 175.09 177.88 171.06 172.64 52,114,556 -4.42(-2.50%)
May 13, 2022 167.88 179.28 165.93 177.06 67,043,696 +15.31(+9.47%)
May 12, 2022 162.19 167.88 155.67 161.75 70,786,168 -4.55(-2.74%)
May 11, 2022 173.47 177.53 165.68 166.30 66,990,768 -9.65(-5.48%)
May 10, 2022 176.89 181.98 170.25 175.95 76,128,688 +6.45(+3.81%)
May 09, 2022 180.34 182.55 168.27 169.50 64,485,612 -17.25(-9.24%)
May 06, 2022 187.36 195.12 179.90 186.75 63,329,704 -1.69(-0.90%)
May 05, 2022 198.67 199.25 185.00 188.44 62,602,264 -14.90(-7.33%)
May 04, 2022 199.23 204.00 187.51 203.34 64,849,636 +7.32(+3.73%)
May 03, 2022 194.00 198.25 191.33 196.02 47,545,956 +0.69(+0.35%)
May 02, 2022 185.40 195.74 183.91 195.33 57,185,620 +9.86(+5.32%)
Apr 29, 2022 194.02 201.28 185.17 185.47 50,091,900 -12.35(-6.24%)
Apr 28, 2022 189.67 200.37 184.90 197.82 56,976,408 +13.67(+7.42%)
Apr 27, 2022 185.98 191.67 182.90 184.15 49,911,628 -3.73(-1.99%)
Apr 26, 2022 197.18 197.88 186.70 187.88 65,267,392 -11.14(-5.60%)
Apr 25, 2022 192.02 199.45 190.96 199.02 64,129,624 +3.87(+1.98%)
Apr 22, 2022 203.03 204.86 195.00 195.15 62,532,296 -6.68(-3.31%)
Apr 21, 2022 217.09 223.92 200.00 201.83 65,590,768 -12.99(-6.05%)
Apr 20, 2022 225.17 226.70 212.00 214.82 46,860,680 -7.16(-3.23%)
Apr 19, 2022 217.20 223.73 213.14 221.98 51,256,608 +4.15(+1.91%)
Apr 18, 2022 212.00 220.88 210.79 217.83 52,499,764 +5.25(+2.47%)
Apr 14, 2022 225.05 227.77 211.63 212.58 56,910,064 -9.45(-4.26%)
Apr 13, 2022 217.28 225.00 214.55 222.03 51,671,480 +6.99(+3.25%)
Apr 12, 2022 225.37 227.25 212.82 215.04 66,170,696 -4.13(-1.88%)
Apr 11, 2022 222.14 223.20 216.60 219.17 57,453,132 -12.02(-5.20%)
Apr 08, 2022 239.17 239.23 230.62 231.19 52,495,336 -10.89(-4.50%)
Apr 07, 2022 244.41 247.22 234.78 242.08 55,758,712 -1.99(-0.82%)
Apr 06, 2022 249.34 253.00 240.03 244.07 70,329,512 -15.24(-5.88%)
Apr 05, 2022 272.54 273.19 258.20 259.31 43,644,088 -14.29(-5.22%)
Apr 04, 2022 267.28 275.58 266.13 273.60 39,757,132 +6.48(+2.43%)
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.