NVIDIA Corp (NQ: NVDA )

530.45 USD +1.06 (+0.20%)
Official Closing Price Updated: 4:58 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 514.00 517.46 492.00 501.36 10,434,900 -19.60(-3.76%)
Oct 29, 2020 513.54 527.71 510.00 520.96 7,996,718 +15.88(+3.14%)
Oct 28, 2020 527.92 530.40 504.36 505.08 9,403,406 -30.79(-5.75%)
Oct 27, 2020 532.24 537.68 527.66 535.87 6,256,435 +10.22(+1.94%)
Oct 26, 2020 537.08 547.71 521.54 525.65 8,418,175 -17.96(-3.30%)
Oct 23, 2020 538.00 543.73 531.65 543.61 5,837,100 +9.17(+1.72%)
Oct 22, 2020 540.90 544.47 529.27 534.44 7,257,633 -6.55(-1.21%)
Oct 21, 2020 545.00 551.66 539.10 540.99 5,478,346 -4.83(-0.88%)
Oct 20, 2020 543.34 551.99 540.28 545.82 5,724,546 +5.91(+1.09%)
Oct 19, 2020 556.11 559.34 536.27 539.91 7,447,119 -12.55(-2.27%)
Oct 16, 2020 561.47 564.86 551.70 552.46 6,065,900 -6.34(-1.13%)
Oct 15, 2020 552.43 560.23 550.71 558.80 6,669,659 -5.01(-0.89%)
Oct 14, 2020 571.62 573.71 558.40 563.81 6,910,128 -6.12(-1.07%)
Oct 13, 2020 571.86 573.94 560.74 569.93 8,609,399 +0.89(+0.16%)
Oct 12, 2020 559.58 573.88 556.50 569.04 10,857,332 +18.53(+3.37%)
Oct 09, 2020 550.68 552.97 546.43 550.51 8,672,200 -3.04(-0.55%)
Oct 08, 2020 563.00 563.38 550.32 553.55 9,458,015 -5.01(-0.90%)
Oct 07, 2020 559.99 564.77 554.54 558.56 10,441,307 +9.10(+1.66%)
Oct 06, 2020 553.20 565.68 546.60 549.46 19,593,034 +3.76(+0.69%)
Oct 05, 2020 529.44 545.77 528.91 545.70 11,977,202 +23.21(+4.44%)
Oct 02, 2020 529.00 540.78 522.04 522.49 13,812,300 -22.09(-4.06%)
Oct 01, 2020 550.32 550.51 538.43 544.58 13,117,754 +3.36(+0.62%)
Sep 30, 2020 526.30 544.90 526.01 541.22 17,219,275 +12.19(+2.30%)
Sep 29, 2020 517.50 537.71 517.33 529.03 15,551,003 +7.63(+1.46%)
Sep 28, 2020 521.61 522.07 510.00 521.40 14,330,582 +6.45(+1.25%)
Sep 25, 2020 497.90 515.34 489.83 514.95 14,700,400 +21.03(+4.26%)
Sep 24, 2020 482.89 502.78 480.56 493.92 18,262,712 +8.97(+1.85%)
Sep 23, 2020 503.02 509.08 483.17 484.95 16,150,359 -20.56(-4.07%)
Sep 22, 2020 503.00 505.92 486.22 505.51 16,140,914 +4.82(+0.96%)
Sep 21, 2020 477.00 500.90 476.18 500.69 18,011,736 +13.12(+2.69%)
Sep 18, 2020 503.75 505.30 479.55 487.57 17,461,500 -10.97(-2.20%)
Sep 17, 2020 485.29 503.59 481.39 498.54 19,798,583 -2.04(-0.41%)
Sep 16, 2020 518.29 523.71 500.55 500.58 13,927,319 -19.06(-3.67%)
Sep 15, 2020 531.20 531.95 513.11 519.64 18,160,402 +4.75(+0.92%)
Sep 14, 2020 523.24 532.60 505.25 514.89 30,021,887 +28.31(+5.82%)
Sep 11, 2020 499.42 506.10 475.83 486.58 15,923,100 -5.89(-1.20%)
Sep 10, 2020 519.57 522.61 486.68 492.47 17,447,136 -16.13(-3.17%)
Sep 09, 2020 496.00 512.37 489.27 508.60 18,384,955 +32.08(+6.73%)
Sep 08, 2020 469.38 502.00 468.17 476.52 19,875,006 -28.38(-5.62%)
Sep 04, 2020 511.35 527.00 468.19 504.90 36,592,000 -15.72(-3.02%)
Sep 03, 2020 553.15 555.38 515.15 520.62 23,551,764 -53.24(-9.28%)
Sep 02, 2020 588.15 589.07 556.00 573.86 21,837,281 +21.02(+3.80%)
Sep 01, 2020 539.20 559.75 537.46 552.84 12,791,875 +17.86(+3.34%)
Aug 31, 2020 527.31 543.00 521.51 534.98 12,504,148 +9.07(+1.72%)
Aug 28, 2020 507.00 525.92 505.70 525.91 13,428,900 +20.78(+4.11%)
Aug 27, 2020 511.26 514.00 502.66 505.13 7,933,363 -5.79(-1.13%)
Aug 26, 2020 511.97 514.74 507.11 510.92 8,021,476 +0.92(+0.18%)
Aug 25, 2020 505.23 510.45 502.95 510.00 7,218,766 +1.19(+0.23%)
Aug 24, 2020 515.35 516.50 500.30 508.81 12,257,534 +1.47(+0.29%)
Aug 21, 2020 488.07 512.35 487.81 507.34 24,996,700 +21.54(+4.43%)
Aug 20, 2020 479.00 495.00 475.15 485.80 23,011,134 +0.26(+0.05%)
Aug 19, 2020 491.86 492.60 483.92 485.54 15,452,372 -4.89(-1.00%)
Aug 18, 2020 498.00 499.84 483.45 490.43 12,564,220 -3.05(-0.62%)
Aug 17, 2020 474.05 496.39 472.69 493.48 15,513,794 +30.92(+6.68%)
Aug 14, 2020 461.20 468.19 457.62 462.56 9,160,900 +4.84(+1.06%)
Aug 13, 2020 461.84 468.87 454.23 457.72 9,347,224 +0.11(+0.02%)
Aug 12, 2020 439.63 458.68 438.33 457.61 11,615,246 +23.61(+5.44%)
Aug 11, 2020 442.95 445.47 431.83 434.00 8,855,627 -12.60(-2.82%)
Aug 10, 2020 453.37 456.33 434.26 446.60 10,688,516 -1.38(-0.31%)
Aug 07, 2020 452.50 460.19 441.50 447.98 8,562,800 -5.44(-1.20%)
Aug 06, 2020 453.99 454.32 447.15 453.42 6,102,930 +1.95(+0.43%)
Aug 05, 2020 449.76 454.87 446.65 451.47 6,251,684 +2.36(+0.53%)
Aug 04, 2020 442.00 449.11 436.24 449.11 7,752,921 +8.70(+1.98%)
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.