Skip to main content

NVIDIA Corp (NQ: NVDA )

884.55 +6.19 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 130.44 133.04 128.81 129.59 27,218,598 -0.61(-0.47%)
Jan 28, 2021 129.66 133.09 129.30 130.21 22,797,408 +1.33(+1.03%)
Jan 27, 2021 131.99 132.02 127.64 128.88 37,070,460 -5.16(-3.85%)
Jan 26, 2021 135.49 136.13 133.56 134.04 16,364,721 -2.17(-1.60%)
Jan 25, 2021 137.50 137.96 132.06 136.21 25,154,058 -0.59(-0.43%)
Jan 22, 2021 137.08 138.09 135.96 136.81 24,739,224 -1.55(-1.12%)
Jan 21, 2021 133.87 139.67 132.22 138.35 33,797,316 +5.01(+3.75%)
Jan 20, 2021 130.81 133.99 130.26 133.35 25,804,188 +3.40(+2.61%)
Jan 19, 2021 129.86 130.63 128.14 129.95 22,496,440 +1.65(+1.29%)
Jan 15, 2021 131.97 132.94 128.19 128.29 27,842,852 -3.40(-2.58%)
Jan 14, 2021 135.43 135.68 131.50 131.69 28,292,652 -3.31(-2.45%)
Jan 13, 2021 134.59 135.93 133.54 135.00 21,014,596 +0.47(+0.35%)
Jan 12, 2021 137.21 137.22 133.14 134.53 29,178,668 -1.37(-1.00%)
Jan 11, 2021 133.88 139.28 133.31 135.90 51,955,404 +3.44(+2.60%)
Jan 08, 2021 133.31 133.90 130.12 132.46 29,321,096 -0.67(-0.50%)
Jan 07, 2021 129.37 133.47 128.56 133.13 46,177,404 +7.28(+5.78%)
Jan 06, 2021 131.92 132.14 125.57 125.85 58,044,956 -7.88(-5.90%)
Jan 05, 2021 130.69 134.12 130.56 133.74 32,231,908 +2.91(+2.22%)
Jan 04, 2021 130.74 136.21 129.32 130.83 56,132,992 +0.58(+0.45%)
Dec 31, 2020 130.25 130.25 130.25 22,553,792 -0.91(-0.69%)
Dec 30, 2020 129.60 131.83 128.67 131.15 22,553,792 +2.02(+1.56%)
Dec 29, 2020 128.95 130.42 128.12 129.13 17,046,156 +0.43(+0.33%)
Dec 28, 2020 130.32 130.32 127.33 128.70 21,291,488 -0.94(-0.72%)
Dec 24, 2020 130.07 131.02 129.09 129.63 9,810,852 -0.15(-0.12%)
Dec 23, 2020 132.25 132.44 129.75 129.79 17,914,516 -2.68(-2.03%)
Dec 22, 2020 132.88 133.06 130.24 132.47 18,602,358 -0.54(-0.41%)
Dec 21, 2020 130.44 133.39 129.37 133.01 30,267,708 +0.60(+0.45%)
Dec 18, 2020 133.48 133.74 130.40 132.41 34,286,260 -0.69(-0.52%)
Dec 17, 2020 133.36 133.48 131.48 133.10 23,151,228 +0.99(+0.75%)
Dec 16, 2020 133.91 134.06 131.82 132.12 22,324,330 -1.18(-0.88%)
Dec 15, 2020 134.08 134.33 131.56 133.29 19,348,896 +0.52(+0.39%)
Dec 14, 2020 130.57 133.58 130.47 132.78 27,005,036 +2.95(+2.27%)
Dec 11, 2020 129.37 129.90 127.93 129.83 20,975,256 +0.41(+0.32%)
Dec 10, 2020 128.39 130.38 128.19 129.42 20,801,860 +0.41(+0.32%)
Dec 09, 2020 132.69 133.83 128.38 129.01 40,148,192 -4.18(-3.14%)
Dec 08, 2020 135.53 135.67 132.51 133.19 27,224,272 -2.56(-1.89%)
Dec 07, 2020 135.70 136.99 134.69 135.75 22,347,838 +0.48(+0.36%)
Dec 04, 2020 134.17 135.28 133.57 135.27 20,271,216 +1.62(+1.21%)
Dec 03, 2020 135.56 136.28 132.98 133.65 19,953,524 -1.44(-1.07%)
Dec 02, 2020 133.16 136.38 132.00 135.09 28,354,318 +1.54(+1.15%)
Dec 01, 2020 134.57 134.93 131.94 133.55 29,774,628 -0.11(-0.09%)
Nov 30, 2020 132.30 133.77 129.38 133.66 28,666,284 +1.40(+1.06%)
Nov 27, 2020 133.40 133.72 131.36 132.26 16,771,205 +0.26(+0.20%)
Nov 25, 2020 129.98 132.35 129.86 132.00 26,059,978 +2.76(+2.14%)
Nov 24, 2020 131.08 131.28 128.51 129.24 34,648,116 -1.82(-1.39%)
Nov 23, 2020 131.37 133.47 129.81 131.06 36,133,544 +0.52(+0.40%)
Nov 20, 2020 134.19 134.59 130.31 130.53 34,198,532 -3.52(-2.62%)
Nov 19, 2020 131.78 134.52 130.66 134.05 56,557,444 +0.12(+0.09%)
Nov 18, 2020 134.30 135.70 131.50 133.94 49,675,164 +0.06(+0.05%)
Nov 17, 2020 135.17 135.61 132.69 133.87 31,169,760 -0.93(-0.69%)
Nov 16, 2020 131.38 136.14 131.22 134.80 41,377,636 +2.18(+1.64%)
Nov 13, 2020 135.91 136.33 130.25 132.62 34,767,224 -1.59(-1.19%)
Nov 12, 2020 134.44 137.30 132.81 134.21 36,677,844 +0.39(+0.29%)
Nov 11, 2020 130.19 134.00 129.14 133.83 40,504,212 +6.46(+5.07%)
Nov 10, 2020 135.71 135.71 125.95 127.36 64,385,088 -8.58(-6.31%)
Nov 09, 2020 145.14 146.53 135.75 135.95 58,303,572 -9.29(-6.40%)
Nov 06, 2020 140.73 145.50 138.59 145.24 38,435,648 +4.01(+2.84%)
Nov 05, 2020 141.25 143.01 139.54 141.23 31,855,544 +3.65(+2.65%)
Nov 04, 2020 133.54 137.91 133.02 137.58 41,059,120 +7.73(+5.95%)
Nov 03, 2020 126.75 130.71 125.70 129.85 27,276,598 +4.38(+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.