Skip to main content

NVIDIA Corp (NQ: NVDA )

165.62 +4.09 (+2.53%)
Streaming Delayed Price Updated: 10:12 AM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 130.55 130.55 130.55 22,501,260 -0.91(-0.69%)
Dec 30, 2020 129.90 132.14 128.97 131.46 22,501,260 +2.03(+1.57%)
Dec 29, 2020 129.25 130.72 128.42 129.43 17,006,452 +0.43(+0.33%)
Dec 28, 2020 130.62 130.62 127.63 129.00 21,241,896 -0.94(-0.72%)
Dec 24, 2020 130.37 131.32 129.39 129.94 9,788,000 -0.15(-0.12%)
Dec 23, 2020 132.56 132.75 130.05 130.09 17,872,788 -2.69(-2.03%)
Dec 22, 2020 133.19 133.37 130.54 132.78 18,556,936 -0.54(-0.40%)
Dec 21, 2020 130.75 133.70 129.68 133.32 30,197,208 +0.60(+0.45%)
Dec 18, 2020 133.79 134.05 130.71 132.72 34,206,400 -0.69(-0.52%)
Dec 17, 2020 133.67 133.79 131.78 133.41 23,097,424 +0.99(+0.75%)
Dec 16, 2020 134.22 134.37 132.12 132.43 22,272,332 -1.18(-0.88%)
Dec 15, 2020 134.40 134.64 131.87 133.60 19,303,828 +0.52(+0.39%)
Dec 14, 2020 130.88 133.89 130.78 133.09 26,942,136 +2.95(+2.27%)
Dec 11, 2020 129.67 130.20 128.23 130.13 20,926,400 +0.41(+0.32%)
Dec 10, 2020 128.69 130.69 128.49 129.72 20,753,408 +0.42(+0.32%)
Dec 09, 2020 133.00 134.14 128.68 129.31 40,054,676 -4.19(-3.14%)
Dec 08, 2020 135.85 135.99 132.81 133.50 27,161,396 -2.57(-1.89%)
Dec 07, 2020 136.01 137.31 135.00 136.07 22,295,784 +0.49(+0.36%)
Dec 04, 2020 134.49 135.60 133.89 135.58 20,224,000 +1.62(+1.21%)
Dec 03, 2020 135.88 136.60 133.29 133.96 19,907,048 -1.48(-1.10%)
Dec 02, 2020 133.50 136.74 132.34 135.44 28,279,920 +1.54(+1.15%)
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.