Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

393.27 -4.43 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 295.39 297.56 290.84 291.40 9,419,078 -6.16(-2.07%)
Apr 29, 2020 295.87 299.67 292.86 297.56 9,496,952 +7.08(+2.44%)
Apr 28, 2020 302.08 303.28 290.26 290.48 11,096,248 -5.70(-1.93%)
Apr 27, 2020 294.10 302.58 293.11 296.18 12,011,339 +7.47(+2.59%)
Apr 24, 2020 282.74 288.79 279.75 288.71 8,842,837 +5.56(+1.96%)
Apr 23, 2020 286.97 292.25 282.14 283.15 10,621,187 -2.13(-0.75%)
Apr 22, 2020 276.39 287.00 274.57 285.29 12,137,704 +16.59(+6.17%)
Apr 21, 2020 281.46 283.91 266.30 268.69 18,422,484 -17.49(-6.11%)
Apr 20, 2020 286.37 292.61 284.41 286.18 11,256,099 -5.25(-1.80%)
Apr 17, 2020 297.10 297.96 286.07 291.44 13,518,876 -6.95(-2.33%)
Apr 16, 2020 286.21 298.38 285.68 298.38 18,665,962 +18.39(+6.57%)
Apr 15, 2020 276.36 283.31 274.55 279.99 9,177,237 -3.10(-1.10%)
Apr 14, 2020 274.17 284.46 273.06 283.09 13,294,821 +14.06(+5.22%)
Apr 13, 2020 259.76 269.38 256.22 269.03 9,980,079 +6.88(+2.62%)
Apr 09, 2020 271.18 272.10 259.63 262.15 13,196,000 -3.99(-1.50%)
Apr 08, 2020 262.61 267.14 259.81 266.14 13,580,053 +7.90(+3.06%)
Apr 07, 2020 276.16 277.41 256.52 258.25 19,650,790 -9.34(-3.49%)
Apr 06, 2020 254.47 269.06 252.16 267.59 18,214,232 +24.42(+10.04%)
Apr 03, 2020 253.19 254.86 237.67 243.17 16,630,585 -11.53(-4.52%)
Apr 02, 2020 243.50 255.23 241.58 254.70 16,923,974 +12.36(+5.10%)
Apr 01, 2020 254.88 260.74 240.55 242.34 16,461,078 -20.47(-7.79%)
Mar 31, 2020 266.39 274.57 256.97 262.80 23,805,130 -1.98(-0.75%)
Mar 30, 2020 254.59 265.16 252.82 264.79 15,083,297 +12.82(+5.09%)
Mar 27, 2020 249.24 262.32 247.93 251.97 16,019,136 -4.50(-1.75%)
Mar 26, 2020 253.17 261.43 249.24 256.46 17,475,346 +11.58(+4.73%)
Mar 25, 2020 253.03 261.03 242.92 244.88 19,877,318 -3.55(-1.43%)
Mar 24, 2020 228.31 251.90 227.36 248.43 27,596,764 +36.38(+17.16%)
Mar 23, 2020 205.09 215.82 197.92 212.05 16,129,743 +6.92(+3.37%)
Mar 20, 2020 218.34 229.62 204.51 205.13 20,176,808 -7.20(-3.39%)
Mar 19, 2020 201.35 216.07 192.81 212.33 19,175,258 +10.12(+5.00%)
Mar 18, 2020 199.50 209.31 180.13 202.21 21,862,582 -14.41(-6.65%)
Mar 17, 2020 200.30 220.19 190.42 216.61 20,883,210 +8.22(+3.94%)
Mar 16, 2020 211.77 225.42 193.41 208.40 18,206,546 -31.71(-13.21%)
Mar 13, 2020 229.80 240.29 218.95 240.11 15,919,033 +24.46(+11.34%)
Mar 12, 2020 224.78 235.41 215.15 215.66 20,449,770 -30.07(-12.24%)
Mar 11, 2020 254.69 255.82 241.84 245.72 12,570,999 -14.57(-5.60%)
Mar 10, 2020 255.76 260.29 245.25 260.29 14,536,408 +15.59(+6.37%)
Mar 09, 2020 239.18 258.62 237.46 244.70 15,339,733 -20.54(-7.74%)
Mar 06, 2020 265.27 267.58 257.22 265.24 12,924,378 -7.23(-2.65%)
Mar 05, 2020 275.66 282.34 270.68 272.46 13,507,307 -11.19(-3.94%)
Mar 04, 2020 269.38 284.03 266.39 283.65 14,950,521 +18.56(+7.00%)
Mar 03, 2020 277.83 280.22 261.67 265.09 16,323,111 -10.51(-3.81%)
Mar 02, 2020 276.06 276.75 260.21 275.59 22,302,028 +6.34(+2.36%)
Feb 28, 2020 241.71 271.64 241.06 269.25 28,452,830 +17.42(+6.92%)
Feb 27, 2020 254.13 266.19 248.14 251.84 22,659,608 -14.84(-5.57%)
Feb 26, 2020 261.11 274.45 261.05 266.68 18,761,090 +5.58(+2.14%)
Feb 25, 2020 275.30 277.78 257.03 261.10 26,427,682 -11.19(-4.11%)
Feb 24, 2020 269.21 280.85 267.03 272.29 21,343,572 -20.71(-7.07%)
Feb 21, 2020 303.09 304.10 289.61 293.01 19,302,164 -14.58(-4.74%)
Feb 20, 2020 311.64 315.18 295.28 307.58 20,291,582 -5.98(-1.91%)
Feb 19, 2020 300.40 314.27 300.40 313.56 17,361,512 +18.06(+6.11%)
Feb 18, 2020 284.61 296.23 283.83 295.50 15,563,627 +6.76(+2.34%)
Feb 14, 2020 286.22 293.90 284.96 288.74 26,142,624 +18.94(+7.02%)
Feb 13, 2020 269.23 272.49 268.14 269.80 12,926,695 -1.75(-0.65%)
Feb 12, 2020 269.03 271.81 267.48 271.55 9,324,459 +4.63(+1.74%)
Feb 11, 2020 266.35 271.51 263.87 266.92 15,988,253 +4.90(+1.87%)
Feb 10, 2020 251.59 262.05 251.39 262.02 13,265,618 +11.34(+4.52%)
Feb 07, 2020 251.73 252.61 249.66 250.68 4,761,032 -2.64(-1.04%)
Feb 06, 2020 251.23 253.33 247.98 253.32 5,466,622 +3.47(+1.39%)
Feb 05, 2020 251.08 251.49 246.51 249.85 5,219,762 +3.62(+1.47%)
Feb 04, 2020 245.14 247.00 243.14 246.24 6,802,938 +6.78(+2.83%)
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.