Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

214.84 USD -5.97 (-2.70%)
Streaming Delayed Price Updated: 11:53 AM EDT, Sep 27, 2021 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 (%)
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 9,403,053 -30.79(-5.75%)
Oct 27, 2020 532.24 537.68 527.66 535.87 6,256,328 +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 7,256,786 -6.55(-1.21%)
Oct 21, 2020 545.00 551.66 539.10 540.99 5,478,329 -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 6,669,644 -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 23,551,766 -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 12,791,905 +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 15,452,422 -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 15,513,844 +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.