Skip to main content

NVIDIA Corp (NQ: NVDA )

884.55 +6.19 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 130.45 133.04 128.82 129.60 27,217,680 -0.61(-0.47%)
Jan 28, 2021 129.66 133.09 129.31 130.21 22,796,638 +1.33(+1.03%)
Jan 27, 2021 132.00 132.02 127.64 128.88 37,069,212 -5.16(-3.85%)
Jan 26, 2021 135.49 136.13 133.57 134.04 16,364,169 -2.17(-1.60%)
Jan 25, 2021 137.50 137.97 132.06 136.22 25,153,208 -0.59(-0.43%)
Jan 22, 2021 137.09 138.10 135.96 136.81 24,738,388 -1.55(-1.12%)
Jan 21, 2021 133.88 139.67 132.23 138.36 33,796,176 +5.01(+3.75%)
Jan 20, 2021 130.82 134.00 130.27 133.35 25,803,316 +3.40(+2.61%)
Jan 19, 2021 129.86 130.64 128.15 129.95 22,495,680 +1.65(+1.29%)
Jan 15, 2021 131.98 132.95 128.19 128.30 27,841,912 -3.40(-2.58%)
Jan 14, 2021 135.44 135.69 131.50 131.70 28,291,698 -3.31(-2.45%)
Jan 13, 2021 134.59 135.94 133.54 135.01 21,013,886 +0.47(+0.35%)
Jan 12, 2021 137.21 137.23 133.14 134.54 29,177,682 -1.36(-1.00%)
Jan 11, 2021 133.88 139.29 133.32 135.90 51,953,652 +3.44(+2.60%)
Jan 08, 2021 133.32 133.90 130.12 132.46 29,320,106 -0.67(-0.50%)
Jan 07, 2021 129.38 133.47 128.57 133.13 46,175,848 +7.28(+5.78%)
Jan 06, 2021 131.92 132.15 125.57 125.86 58,042,996 -7.89(-5.90%)
Jan 05, 2021 130.70 134.13 130.57 133.74 32,230,820 +2.91(+2.22%)
Jan 04, 2021 130.74 136.21 129.33 130.83 56,131,096 +0.58(+0.45%)
Dec 31, 2020 130.25 130.25 130.25 22,553,032 -0.91(-0.69%)
Dec 30, 2020 129.60 131.83 128.67 131.16 22,553,032 +2.02(+1.57%)
Dec 29, 2020 128.95 130.43 128.13 129.13 17,045,582 +0.43(+0.33%)
Dec 28, 2020 130.32 130.32 127.34 128.70 21,290,770 -0.94(-0.72%)
Dec 24, 2020 130.07 131.02 129.09 129.64 9,810,521 -0.16(-0.12%)
Dec 23, 2020 132.26 132.44 129.75 129.79 17,913,910 -2.68(-2.03%)
Dec 22, 2020 132.89 133.07 130.24 132.48 18,601,730 -0.54(-0.40%)
Dec 21, 2020 130.45 133.39 129.38 133.02 30,266,686 +0.60(+0.45%)
Dec 18, 2020 133.48 133.74 130.41 132.41 34,285,104 -0.69(-0.52%)
Dec 17, 2020 133.36 133.49 131.48 133.11 23,150,448 +0.98(+0.75%)
Dec 16, 2020 133.92 134.06 131.82 132.12 22,323,576 -1.18(-0.88%)
Dec 15, 2020 134.09 134.33 131.56 133.30 19,348,242 +0.52(+0.39%)
Dec 14, 2020 130.58 133.58 130.47 132.78 27,004,126 +2.95(+2.27%)
Dec 11, 2020 129.38 129.90 127.94 129.83 20,974,548 +0.41(+0.32%)
Dec 10, 2020 128.40 130.39 128.20 129.43 20,801,158 +0.41(+0.32%)
Dec 09, 2020 132.70 133.83 128.39 129.01 40,146,836 -4.18(-3.14%)
Dec 08, 2020 135.54 135.68 132.51 133.19 27,223,352 -2.56(-1.89%)
Dec 07, 2020 135.70 137.00 134.69 135.75 22,347,082 +0.48(+0.36%)
Dec 04, 2020 134.18 135.29 133.58 135.27 20,270,532 +1.62(+1.21%)
Dec 03, 2020 135.56 136.29 132.98 133.65 19,952,850 -1.44(-1.07%)
Dec 02, 2020 133.16 136.38 132.00 135.09 28,353,360 +1.54(+1.15%)
Dec 01, 2020 134.57 134.94 131.94 133.55 29,773,624 -0.12(-0.09%)
Nov 30, 2020 132.31 133.78 129.39 133.67 28,665,316 +1.40(+1.06%)
Nov 27, 2020 133.40 133.73 131.36 132.27 16,770,639 +0.26(+0.20%)
Nov 25, 2020 129.99 132.35 129.86 132.00 26,059,098 +2.76(+2.14%)
Nov 24, 2020 131.09 131.28 128.52 129.24 34,646,944 -1.82(-1.39%)
Nov 23, 2020 131.37 133.48 129.82 131.06 36,132,324 +0.52(+0.40%)
Nov 20, 2020 134.19 134.59 130.31 130.54 34,197,376 -3.52(-2.62%)
Nov 19, 2020 131.78 134.53 130.66 134.05 56,555,532 +0.11(+0.09%)
Nov 18, 2020 134.30 135.71 131.51 133.94 49,673,488 +0.06(+0.05%)
Nov 17, 2020 135.17 135.61 132.69 133.88 31,168,708 -0.93(-0.69%)
Nov 16, 2020 131.38 136.14 131.22 134.80 41,376,240 +2.18(+1.64%)
Nov 13, 2020 135.92 136.33 130.25 132.63 34,766,052 -1.59(-1.19%)
Nov 12, 2020 134.44 137.30 132.81 134.22 36,676,608 +0.39(+0.29%)
Nov 11, 2020 130.20 134.00 129.15 133.83 40,502,844 +6.46(+5.07%)
Nov 10, 2020 135.71 135.71 125.95 127.37 64,382,916 -8.59(-6.31%)
Nov 09, 2020 145.15 146.53 135.75 135.95 58,301,604 -9.29(-6.40%)
Nov 06, 2020 140.73 145.51 138.59 145.24 38,434,352 +4.01(+2.84%)
Nov 05, 2020 141.26 143.02 139.55 141.23 31,854,468 +3.65(+2.65%)
Nov 04, 2020 133.55 137.92 133.02 137.59 41,057,736 +7.73(+5.95%)
Nov 03, 2020 126.76 130.71 125.70 129.86 27,275,676 +4.38(+3.49%)
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.