Skip to main content

NVIDIA Corp (NQ: NVDA )

901.83 -0.67 (-0.07%)
Streaming Delayed Price Updated: 9:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 143.26 146.21 142.25 146.06 31,065,752 +0.11(+0.08%)
Dec 29, 2022 143.94 146.75 142.19 145.95 35,465,488 +5.67(+4.04%)
Dec 28, 2022 139.20 142.54 138.77 140.29 35,171,208 -0.85(-0.60%)
Dec 27, 2022 150.66 150.92 140.49 141.14 46,666,988 -10.84(-7.14%)
Dec 23, 2022 151.88 153.31 148.75 151.98 34,950,976 -1.33(-0.87%)
Dec 22, 2022 160.85 161.29 148.74 153.31 56,488,544 -11.61(-7.04%)
Dec 21, 2022 161.06 166.18 161.00 164.92 32,492,442 +4.16(+2.59%)
Dec 20, 2022 160.56 163.01 158.44 160.77 40,775,676 -1.69(-1.04%)
Dec 19, 2022 165.63 166.00 161.37 162.46 35,390,264 -3.17(-1.91%)
Dec 16, 2022 168.55 170.32 164.01 165.62 47,871,728 -3.81(-2.25%)
Dec 15, 2022 171.37 173.11 166.91 169.43 47,860,364 -7.22(-4.08%)
Dec 14, 2022 179.78 182.42 174.11 176.65 50,064,816 -3.98(-2.20%)
Dec 13, 2022 185.21 187.80 177.02 180.62 65,669,192 +5.37(+3.06%)
Dec 12, 2022 170.28 175.29 167.88 175.26 45,678,344 +5.34(+3.14%)
Dec 09, 2022 171.51 175.74 169.66 169.92 46,558,268 -1.68(-0.98%)
Dec 08, 2022 162.65 171.70 159.51 171.60 51,502,396 +10.48(+6.51%)
Dec 07, 2022 157.64 161.78 156.59 161.12 37,215,324 +1.33(+0.83%)
Dec 06, 2022 165.21 165.64 158.11 159.79 35,290,612 -6.23(-3.75%)
Dec 05, 2022 166.70 169.86 164.63 166.01 35,221,020 -2.66(-1.58%)
Dec 02, 2022 166.50 169.24 164.36 168.67 37,167,520 -2.59(-1.51%)
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.