Skip to main content

NVIDIA Corp (NQ: NVDA )

125.16 -0.45 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 124.20 126.11 122.57 125.16 66,330,976 -0.45(-0.36%)
Sep 22, 2022 130.70 131.49 124.29 125.61 75,851,112 -7.00(-5.28%)
Sep 21, 2022 132.13 140.31 131.10 132.61 80,629,376 +0.85(+0.65%)
Sep 20, 2022 132.15 134.83 130.57 131.76 52,455,440 -2.06(-1.54%)
Sep 19, 2022 130.12 134.63 130.10 133.82 57,002,536 +1.84(+1.39%)
Sep 16, 2022 127.42 132.12 126.17 131.98 67,081,840 +2.69(+2.08%)
Sep 15, 2022 130.15 132.33 127.90 129.29 52,270,436 -1.99(-1.52%)
Sep 14, 2022 132.54 132.90 129.13 131.28 58,816,352 -0.03(-0.02%)
Sep 13, 2022 138.02 139.22 130.99 131.31 71,431,232 -13.74(-9.47%)
Sep 12, 2022 143.69 145.47 141.98 145.05 48,371,728 +1.14(+0.79%)
Sep 09, 2022 141.57 144.74 141.26 143.91 48,713,084 +4.01(+2.87%)
Sep 08, 2022 134.59 140.08 133.69 139.90 62,444,304 +2.76(+2.01%)
Sep 07, 2022 135.63 138.38 133.46 137.14 51,245,192 +2.49(+1.85%)
Sep 06, 2022 137.31 137.79 133.51 134.65 53,538,376 -1.82(-1.33%)
Sep 02, 2022 141.00 141.71 135.91 136.47 74,346,192 -2.90(-2.08%)
Sep 01, 2022 142.09 143.80 132.70 139.37 117,789,016 -11.57(-7.67%)
Aug 31, 2022 153.84 155.40 149.59 150.94 56,876,808 -3.74(-2.42%)
Aug 30, 2022 159.60 160.39 151.82 154.68 52,998,160 -3.33(-2.11%)
Aug 29, 2022 160.20 163.38 157.67 158.01 49,733,104 -4.59(-2.82%)
Aug 26, 2022 178.57 179.24 162.37 162.60 76,912,744 -16.53(-9.23%)
Aug 25, 2022 168.44 179.47 168.33 179.13 77,028,016 +6.91(+4.01%)
Aug 24, 2022 170.12 174.06 168.95 172.22 52,012,320 +0.41(+0.24%)
Aug 23, 2022 169.88 174.65 169.70 171.81 36,985,256 +1.47(+0.86%)
Aug 22, 2022 174.90 175.58 169.66 170.34 40,935,856 -8.15(-4.57%)
Aug 19, 2022 184.06 185.20 177.70 178.49 44,159,572 -9.24(-4.92%)
Aug 18, 2022 183.01 188.65 181.83 187.73 41,528,072 +4.38(+2.39%)
Aug 17, 2022 185.23 186.88 181.45 183.35 44,651,500 -5.44(-2.88%)
Aug 16, 2022 189.20 191.42 185.01 188.79 45,164,288 -1.53(-0.80%)
Aug 15, 2022 187.01 191.64 186.13 190.32 45,743,440 +3.23(+1.73%)
Aug 12, 2022 181.60 187.18 179.53 187.09 47,809,840 +7.65(+4.26%)
Aug 11, 2022 181.31 187.07 178.76 179.44 50,915,860 -1.53(-0.85%)
Aug 10, 2022 176.98 181.18 173.17 180.97 59,715,452 +10.11(+5.92%)
Aug 09, 2022 172.52 174.47 167.24 170.86 66,797,716 -7.07(-3.97%)
Aug 08, 2022 175.02 182.39 172.42 177.93 98,302,248 -11.96(-6.30%)
Aug 05, 2022 188.10 192.29 186.66 189.89 38,615,336 -2.26(-1.18%)
Aug 04, 2022 188.49 192.74 187.60 192.15 40,950,548 +3.22(+1.70%)
Aug 03, 2022 181.84 189.68 181.39 188.93 41,805,764 +3.67(+1.98%)
Aug 02, 2022 181.22 189.38 181.00 185.26 48,905,144 +0.85(+0.46%)
Aug 01, 2022 181.82 188.46 179.90 184.41 47,627,368 +2.78(+1.53%)
Jul 29, 2022 178.13 182.44 176.92 181.63 43,550,384 +1.79(+1.00%)
Jul 28, 2022 179.75 181.40 174.40 179.84 47,429,376 +1.94(+1.09%)
Jul 27, 2022 170.32 179.36 169.13 177.90 56,927,508 +12.57(+7.60%)
Jul 26, 2022 168.89 169.19 164.78 165.33 39,700,536 -4.91(-2.88%)
Jul 25, 2022 170.19 171.24 166.49 170.24 48,046,672 -2.95(-1.70%)
Jul 22, 2022 178.93 179.67 171.37 173.19 53,667,376 -7.31(-4.05%)
Jul 21, 2022 178.85 181.44 175.45 180.50 55,651,468 +2.43(+1.36%)
Jul 20, 2022 169.47 179.32 168.01 178.07 76,009,816 +8.16(+4.80%)
Jul 19, 2022 164.86 171.10 161.72 169.91 70,160,392 +8.90(+5.53%)
Jul 18, 2022 163.02 168.97 160.02 161.01 66,961,440 +3.39(+2.15%)
Jul 15, 2022 156.59 157.82 154.45 157.62 38,593,608 +3.90(+2.54%)
Jul 14, 2022 151.08 154.73 147.28 153.72 45,566,488 +2.08(+1.37%)
Jul 13, 2022 145.90 153.75 144.65 151.64 52,160,752 +0.82(+0.54%)
Jul 12, 2022 152.68 154.31 148.78 150.82 45,820,600 -0.70(-0.46%)
Jul 11, 2022 155.26 155.27 150.38 151.52 43,775,380 -6.86(-4.33%)
Jul 08, 2022 154.30 160.37 153.89 158.38 46,804,016 -0.20(-0.13%)
Jul 07, 2022 154.55 159.45 153.89 158.58 49,264,152 +7.28(+4.81%)
Jul 06, 2022 150.10 153.19 147.89 151.30 52,875,436 +1.66(+1.11%)
Jul 05, 2022 141.75 149.71 140.55 149.64 65,165,652 +4.41(+3.04%)
Jul 01, 2022 148.99 150.63 143.92 145.23 57,780,632 -6.36(-4.20%)
Jun 30, 2022 153.61 155.67 148.62 151.59 68,583,256 -3.83(-2.46%)
Jun 29, 2022 158.14 158.20 151.70 155.42 48,221,952 -4.40(-2.75%)
Jun 28, 2022 169.00 172.02 159.45 159.82 46,165,072 -8.87(-5.26%)
Jun 27, 2022 173.12 173.30 166.25 168.69 42,782,876 -2.57(-1.50%)
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 42,210,104 +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 77,832,224 +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 58,569,200 +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 76,128,520 +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 49,911,624 -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 51,256,616 +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%)
Apr 01, 2022 273.75 274.96 262.67 267.12 51,723,648 -5.74(-2.10%)
Mar 31, 2022 277.82 282.48 272.70 272.86 52,330,004 -4.04(-1.46%)
Mar 30, 2022 283.04 284.95 275.03 276.90 46,318,064 -9.66(-3.37%)
Mar 29, 2022 286.95 289.46 279.80 286.56 48,862,080 +4.37(+1.55%)
Mar 28, 2022 277.55 282.50 272.06 282.19 42,520,124 +5.02(+1.81%)
Mar 25, 2022 278.86 283.58 272.71 277.17 57,901,880 -4.33(-1.54%)
Mar 24, 2022 261.66 283.20 259.07 281.50 87,682,992 +25.16(+9.82%)
Mar 23, 2022 261.26 266.12 255.75 256.34 50,172,356 -8.90(-3.36%)
Mar 22, 2022 267.27 272.38 260.72 265.24 54,689,904 -2.10(-0.79%)
Mar 21, 2022 265.07 271.52 259.67 267.34 59,139,808 +2.81(+1.06%)
Mar 18, 2022 247.99 265.69 246.24 264.53 73,433,800 +16.87(+6.81%)
Mar 17, 2022 241.20 248.42 239.06 247.66 47,148,564 +2.70(+1.10%)
Mar 16, 2022 235.00 245.97 231.72 244.96 67,141,280 +15.23(+6.63%)
Mar 15, 2022 215.18 230.38 213.22 229.73 49,194,952 +16.43(+7.70%)
Mar 14, 2022 218.69 222.62 211.59 213.30 38,484,076 -7.70(-3.48%)
Mar 11, 2022 230.22 231.45 220.46 221.00 36,721,184 -5.58(-2.46%)
Mar 10, 2022 225.31 227.88 218.82 226.58 42,754,556 -3.56(-1.55%)
Mar 09, 2022 223.87 232.20 222.47 230.14 49,191,632 +15.00(+6.97%)
Mar 08, 2022 213.09 223.73 206.50 215.14 55,658,060 +1.62(+0.76%)
Mar 07, 2022 228.17 230.33 213.30 213.52 44,956,544 -15.84(-6.91%)
Mar 04, 2022 233.84 236.80 224.82 229.36 43,201,280 -7.78(-3.28%)
Mar 03, 2022 242.62 243.26 234.69 237.14 36,344,976 -5.06(-2.09%)
Mar 02, 2022 237.56 244.09 234.15 242.20 38,923,272 +7.43(+3.16%)
Mar 01, 2022 242.91 243.77 231.33 234.77 41,153,328 -9.08(-3.72%)
Feb 28, 2022 239.92 246.65 237.30 243.85 47,640,400 +2.28(+0.94%)
Feb 25, 2022 237.21 242.17 235.01 241.57 52,886,852 +4.09(+1.72%)
Feb 24, 2022 210.15 238.00 209.00 237.48 73,449,944 +13.61(+6.08%)
Feb 23, 2022 238.02 241.55 223.01 223.87 56,485,312 -10.03(-4.29%)
Feb 22, 2022 230.35 240.64 230.00 233.90 63,252,844 -2.52(-1.07%)
Feb 18, 2022 236.42 0 -8.65(-3.53%)
Feb 17, 2022 256.30 257.85 241.65 245.07 80,930,472 -20.04(-7.56%)
Feb 16, 2022 262.59 265.82 255.52 265.11 72,445,112 +0.16(+0.06%)
Feb 15, 2022 249.49 265.45 247.84 264.95 70,010,344 +21.74(+8.94%)
Feb 14, 2022 239.34 248.75 237.55 243.21 43,952,900 +3.72(+1.55%)
Feb 11, 2022 259.16 261.52 237.73 239.49 60,555,296 -18.75(-7.26%)
Feb 10, 2022 259.95 269.25 256.00 258.24 51,213,208 -8.87(-3.32%)
Feb 09, 2022 256.22 267.25 253.53 267.11 52,350,004 +16.03(+6.38%)
Feb 08, 2022 243.59 252.14 239.80 251.08 40,904,280 +3.80(+1.54%)
Feb 07, 2022 243.72 251.82 242.02 247.28 37,567,456 +4.09(+1.68%)
Feb 04, 2022 239.72 246.35 236.32 243.19 35,483,048 +3.71(+1.55%)
Feb 03, 2022 244.58 237.80 239.48 40,943,368 -12.96(-5.13%)
Feb 02, 2022 257.94 258.17 245.53 252.44 54,123,560 +6.06(+2.46%)
Feb 01, 2022 251.04 251.45 238.90 246.38 51,724,704 +1.52(+0.62%)
Jan 31, 2022 231.82 245.09 244.86 56,356,332 +16.46(+7.21%)
Jan 28, 2022 220.12 228.58 212.98 228.40 54,388,576 +8.96(+4.08%)
Jan 27, 2022 235.68 239.95 216.75 219.44 57,264,176 -8.28(-3.64%)
Jan 26, 2022 232.40 240.57 223.00 227.72 75,446,416 +4.48(+2.01%)
Jan 25, 2022 225.46 229.43 220.00 223.24 66,101,888 -10.48(-4.48%)
Jan 24, 2022 223.30 233.80 208.88 233.72 91,707,744 -0.02(-0.01%)
Jan 21, 2022 235.07 248.23 232.63 233.74 71,898,048 -7.76(-3.21%)
Jan 20, 2022 253.04 255.79 240.94 241.50 43,311,104 -9.17(-3.66%)
Jan 19, 2022 260.79 265.43 250.52 250.67 48,674,360 -8.36(-3.23%)
Jan 18, 2022 262.60 266.38 257.76 259.03 42,430,560 -3.47(-1.32%)
Jan 14, 2022 262.50 0 -3.25(-1.22%)
Jan 13, 2022 283.79 284.10 264.98 265.75 54,350,288 -14.24(-5.09%)
Jan 12, 2022 280.67 285.95 276.08 279.99 38,274,856 +1.82(+0.65%)
Jan 11, 2022 273.23 280.65 268.39 278.17 40,336,600 +4.17(+1.52%)
Jan 10, 2022 265.81 274.69 256.44 274.00 59,358,052 +1.53(+0.56%)
Jan 07, 2022 281.41 284.22 270.57 272.47 40,994,244 -9.31(-3.30%)
Jan 06, 2022 276.40 283.98 270.65 281.78 45,361,652 +5.74(+2.08%)
Jan 05, 2022 289.49 294.16 275.33 276.04 49,647,244 -16.86(-5.76%)
Jan 04, 2022 302.77 304.68 283.49 292.90 52,627,156 -8.31(-2.76%)
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.