Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 249.62 256.69 249.61 255.28 29,297,668 +6.25(+2.51%)
Oct 28, 2021 248.40 249.11 249.02 23,433,806 +4.89(+2.00%)
Oct 27, 2021 244.36 250.51 242.44 244.13 24,616,948 -2.66(-1.08%)
Oct 26, 2021 239.52 246.79 48,642,788 +15.49(+6.70%)
Oct 25, 2021 229.38 233.19 231.30 23,035,198 +4.39(+1.94%)
Oct 22, 2021 227.88 225.26 226.91 24,977,114 +0.34(+0.15%)
Oct 21, 2021 220.63 226.76 220.49 226.57 18,771,206 +5.83(+2.64%)
Oct 20, 2021 222.69 223.98 219.48 220.74 14,643,947 -1.82(-0.82%)
Oct 19, 2021 222.42 223.44 220.03 222.56 16,164,159 +0.68(+0.31%)
Oct 18, 2021 217.15 222.56 216.10 221.88 18,963,502 +3.59(+1.65%)
Oct 15, 2021 217.76 218.97 216.28 218.28 22,735,110 +1.16(+0.53%)
Oct 14, 2021 212.55 217.21 210.89 217.12 24,372,410 +8.06(+3.85%)
Oct 13, 2021 208.86 209.57 206.81 209.07 18,178,442 +2.68(+1.30%)
Oct 12, 2021 207.95 210.24 204.96 206.39 16,221,939 -0.24(-0.12%)
Oct 11, 2021 205.43 210.22 204.79 206.63 16,346,336 -1.36(-0.65%)
Oct 08, 2021 210.68 211.73 207.43 207.99 15,149,358 -2.44(-1.16%)
Oct 07, 2021 210.59 212.89 209.40 210.42 25,690,772 +3.74(+1.81%)
Oct 06, 2021 200.89 206.88 200.69 206.68 29,743,350 +2.49(+1.22%)
Oct 05, 2021 199.19 206.16 198.23 204.19 27,956,052 +7.18(+3.64%)
Oct 04, 2021 204.72 205.10 195.25 197.01 34,568,136 -10.08(-4.87%)
Oct 01, 2021 207.18 208.27 201.72 207.10 24,135,224 +0.26(+0.13%)
Sep 30, 2021 207.36 210.33 206.56 206.84 22,129,834 +1.99(+0.97%)
Sep 29, 2021 209.08 209.84 204.35 204.85 21,847,322 -1.82(-0.88%)
Sep 28, 2021 211.80 213.86 206.19 206.67 34,320,800 -9.56(-4.42%)
Sep 27, 2021 216.76 217.65 212.92 216.22 24,544,496 -4.24(-1.92%)
Sep 24, 2021 220.36 221.15 218.27 220.47 21,799,436 -4.00(-1.78%)
Sep 23, 2021 221.06 225.00 218.56 224.47 24,878,206 +5.40(+2.47%)
Sep 22, 2021 213.32 219.26 211.63 219.07 26,889,916 +6.94(+3.27%)
Sep 21, 2021 213.83 213.92 209.18 212.13 20,490,448 +1.33(+0.63%)
Sep 20, 2021 211.13 214.00 206.30 210.80 34,947,004 -7.86(-3.59%)
Sep 17, 2021 222.66 222.87 217.96 218.66 29,495,902 -3.41(-1.54%)
Sep 16, 2021 221.49 222.43 218.93 222.08 15,622,463 -0.99(-0.44%)
Sep 15, 2021 222.75 223.32 219.32 223.06 16,675,572 +0.89(+0.40%)
Sep 14, 2021 222.41 223.75 220.52 222.18 20,001,496 +1.00(+0.45%)
Sep 13, 2021 226.49 229.28 218.24 221.18 29,786,310 -3.25(-1.45%)
Sep 10, 2021 223.13 225.91 222.36 224.43 24,891,610 +3.00(+1.36%)
Sep 09, 2021 222.78 225.03 220.97 221.43 19,709,462 -1.61(-0.72%)
Sep 08, 2021 224.78 225.74 219.43 223.03 25,463,988 -3.19(-1.41%)
Sep 07, 2021 227.98 228.64 224.88 226.23 19,810,392 -1.85(-0.81%)
Sep 03, 2021 222.91 229.50 221.66 228.08 28,126,696 +4.46(+2.00%)
Sep 02, 2021 224.83 225.58 222.60 223.61 18,824,908 -0.45(-0.20%)
Sep 01, 2021 224.50 226.62 223.22 224.06 20,197,594 +0.56(+0.25%)
Aug 31, 2021 226.60 226.60 220.86 223.50 26,015,704 -2.99(-1.32%)
Aug 30, 2021 227.91 230.03 225.12 226.49 26,321,190 +0.51(+0.23%)
Aug 27, 2021 221.46 226.83 221.29 225.98 30,524,800 +5.68(+2.58%)
Aug 26, 2021 221.62 223.01 217.53 220.30 23,797,404 -1.45(-0.65%)
Aug 25, 2021 217.00 224.31 216.88 221.75 34,814,528 +4.19(+1.93%)
Aug 24, 2021 217.16 219.21 214.98 217.56 29,732,350 -1.65(-0.75%)
Aug 23, 2021 209.35 219.59 209.14 219.20 57,634,924 +11.40(+5.49%)
Aug 20, 2021 199.57 208.29 198.99 207.80 67,691,192 +10.16(+5.14%)
Aug 19, 2021 194.60 204.60 187.30 197.64 76,755,496 +7.57(+3.98%)
Aug 18, 2021 194.66 196.00 189.67 190.07 28,542,120 -4.16(-2.14%)
Aug 17, 2021 196.51 197.36 192.34 194.24 20,477,192 -4.98(-2.50%)
Aug 16, 2021 201.00 202.52 194.19 199.22 21,140,230 -2.32(-1.15%)
Aug 13, 2021 198.71 201.79 198.17 201.53 18,338,018 +2.86(+1.44%)
Aug 12, 2021 198.36 199.94 195.86 198.68 15,200,156 +2.03(+1.03%)
Aug 11, 2021 200.09 200.15 193.97 196.65 18,616,588 -2.37(-1.19%)
Aug 10, 2021 202.87 203.95 198.00 199.02 17,947,326 -3.58(-1.77%)
Aug 09, 2021 204.11 204.73 201.08 202.60 14,665,231 -0.71(-0.35%)
Aug 06, 2021 204.89 205.35 201.75 203.31 17,887,014 -2.71(-1.31%)
Aug 05, 2021 204.65 206.97 203.07 206.01 21,160,356 +3.62(+1.79%)
Aug 04, 2021 199.56 202.83 197.94 202.39 23,157,198 +4.58(+2.32%)
Aug 03, 2021 197.06 201.87 191.87 197.81 30,209,396 +0.65(+0.33%)
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.