Skip to main content

NVIDIA Corp (NQ: NVDA )

904.60 +2.10 (+0.23%)
Streaming Delayed Price Updated: 1:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 130.44 133.04 128.81 129.59 27,218,598 -0.61(-0.47%)
Jan 28, 2021 129.66 133.09 129.30 130.21 22,797,408 +1.33(+1.03%)
Jan 27, 2021 131.99 132.02 127.64 128.88 37,070,460 -5.16(-3.85%)
Jan 26, 2021 135.49 136.13 133.56 134.04 16,364,721 -2.17(-1.60%)
Jan 25, 2021 137.50 137.96 132.06 136.21 25,154,058 -0.59(-0.43%)
Jan 22, 2021 137.08 138.09 135.96 136.81 24,739,224 -1.55(-1.12%)
Jan 21, 2021 133.87 139.67 132.22 138.35 33,797,316 +5.01(+3.75%)
Jan 20, 2021 130.81 133.99 130.26 133.35 25,804,188 +3.40(+2.61%)
Jan 19, 2021 129.86 130.63 128.14 129.95 22,496,440 +1.65(+1.29%)
Jan 15, 2021 131.97 132.94 128.19 128.29 27,842,852 -3.40(-2.58%)
Jan 14, 2021 135.43 135.68 131.50 131.69 28,292,652 -3.31(-2.45%)
Jan 13, 2021 134.59 135.93 133.54 135.00 21,014,596 +0.47(+0.35%)
Jan 12, 2021 137.21 137.22 133.14 134.53 29,178,668 -1.37(-1.00%)
Jan 11, 2021 133.88 139.28 133.31 135.90 51,955,404 +3.44(+2.60%)
Jan 08, 2021 133.31 133.90 130.12 132.46 29,321,096 -0.67(-0.50%)
Jan 07, 2021 129.37 133.47 128.56 133.13 46,177,404 +7.28(+5.78%)
Jan 06, 2021 131.92 132.14 125.57 125.85 58,044,956 -7.88(-5.90%)
Jan 05, 2021 130.69 134.12 130.56 133.74 32,231,908 +2.91(+2.22%)
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.