Skip to main content

NVIDIA Corp (NQ: NVDA )

156.39 -1.88 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 219.91 228.37 212.78 228.19 54,439,432 +8.95(+4.08%)
Jan 27, 2022 235.46 239.73 216.55 219.24 57,317,720 -8.27(-3.64%)
Jan 26, 2022 232.18 240.34 222.79 227.51 75,516,944 +4.48(+2.01%)
Jan 25, 2022 225.25 229.22 219.79 223.03 66,163,736 -10.47(-4.48%)
Jan 24, 2022 223.09 233.58 208.69 233.50 91,793,496 -0.02(-0.01%)
Jan 21, 2022 234.85 248.00 232.41 233.52 71,965,280 -7.75(-3.21%)
Jan 20, 2022 252.80 255.55 240.72 241.27 43,351,700 -9.16(-3.66%)
Jan 19, 2022 260.55 265.18 250.29 250.44 48,719,872 -8.35(-3.23%)
Jan 18, 2022 262.36 266.13 257.52 258.79 42,470,236 -3.47(-1.32%)
Jan 14, 2022 262.25 0 -3.25(-1.22%)
Jan 13, 2022 283.52 283.83 264.73 265.50 54,401,108 -14.23(-5.09%)
Jan 12, 2022 280.41 285.68 275.82 279.73 38,310,644 +1.82(+0.65%)
Jan 11, 2022 272.98 280.39 268.14 277.91 40,374,316 +4.17(+1.52%)
Jan 10, 2022 265.56 274.43 256.20 273.74 59,413,552 +1.53(+0.56%)
Jan 07, 2022 281.15 283.95 270.32 272.21 41,032,576 -9.30(-3.30%)
Jan 06, 2022 276.14 283.71 270.40 281.52 45,404,068 +5.74(+2.08%)
Jan 05, 2022 289.22 293.88 275.07 275.78 49,693,668 -16.84(-5.76%)
Jan 04, 2022 302.49 304.39 283.23 292.63 52,676,368 -8.30(-2.76%)
Jan 03, 2022 297.87 306.82 297.60 300.93 39,190,956 +7.09(+2.41%)
Dec 31, 2021 296.46 301.89 293.03 293.83 26,677,914 -1.75(-0.59%)
Dec 30, 2021 297.99 304.25 295.12 295.58 30,801,588 -4.15(-1.38%)
Dec 29, 2021 302.45 305.19 293.39 299.73 34,268,948 -3.21(-1.06%)
Dec 28, 2021 312.83 313.01 299.84 302.94 42,003,184 -6.22(-2.01%)
Dec 27, 2021 296.32 310.57 296.12 309.16 40,337,388 +13.04(+4.40%)
Dec 23, 2021 297.27 300.31 293.73 296.12 34,334,464 +2.40(+0.82%)
Dec 22, 2021 288.64 295.27 284.22 293.73 40,086,992 +3.14(+1.08%)
Dec 21, 2021 283.48 290.93 273.75 290.59 52,362,556 +13.66(+4.93%)
Dec 20, 2021 272.80 281.18 269.74 276.93 46,360,436 -0.82(-0.29%)
Dec 17, 2021 279.59 288.95 277.34 277.75 71,729,248 -5.86(-2.06%)
Dec 16, 2021 311.23 311.31 280.67 283.61 70,632,896 -20.70(-6.80%)
Dec 15, 2021 283.74 304.71 278.12 304.31 69,677,264 +21.20(+7.49%)
Dec 14, 2021 276.73 286.51 272.25 283.11 66,697,936 +1.76(+0.62%)
Dec 13, 2021 302.21 302.66 280.90 281.35 59,632,696 -20.35(-6.75%)
Dec 10, 2021 311.21 312.76 298.33 301.70 48,928,216 -2.92(-0.96%)
Dec 09, 2021 317.04 321.75 304.00 304.62 48,830,988 -13.35(-4.20%)
Dec 08, 2021 319.69 322.60 313.92 317.96 47,529,216 +8.25(+2.66%)
Dec 07, 2021 309.28 324.19 306.81 309.71 59,158,352 +9.62(+3.21%)
Dec 06, 2021 298.52 302.13 280.12 300.09 65,900,208 -6.55(-2.14%)
Dec 03, 2021 319.70 320.99 301.02 306.64 54,483,400 -14.32(-4.46%)
Dec 02, 2021 311.85 324.48 309.96 320.96 47,172,392 +6.90(+2.20%)
Dec 01, 2021 331.88 332.58 313.51 314.06 48,489,652 -12.36(-3.79%)
Nov 30, 2021 331.34 333.18 318.30 326.42 62,159,964 -6.99(-2.10%)
Nov 29, 2021 323.32 333.77 323.32 333.41 45,755,444 +15.41(+4.84%)
Nov 26, 2021 325.66 326.75 313.17 318.00 28,337,112 -8.39(-2.57%)
Nov 24, 2021 314.28 328.20 308.95 326.39 43,562,248 +72.09(+28.35%)
Nov 23, 2021 315.02 323.26 197.19 254.31 53,210,572 -80.44(-24.03%)
Nov 22, 2021 334.82 346.10 318.66 334.75 75,376,536 +7.36(+2.25%)
Nov 19, 2021 322.09 330.53 318.71 327.38 53,443,128 +10.97(+3.47%)
Nov 18, 2021 323.33 327.25 315.74 316.42 78,151,120 +24.11(+8.25%)
Nov 17, 2021 303.86 304.52 287.70 292.30 42,447,744 -9.41(-3.12%)
Nov 16, 2021 297.28 303.58 296.75 301.71 26,316,484 +1.78(+0.59%)
Nov 15, 2021 305.20 306.08 292.16 299.93 38,440,840 -3.65(-1.20%)
Nov 12, 2021 299.78 306.48 295.99 303.58 41,349,120 +0.00(+0.00%)
Nov 11, 2021 304.36 305.58 297.46 303.58 33,090,136 +1.90(+0.63%)
Nov 10, 2021 293.25 301.68 63,541,444 -4.56(-1.49%)
Nov 09, 2021 322.48 322.76 299.32 306.25 64,591,476 -1.47(-0.48%)
Nov 08, 2021 301.17 310.67 298.75 307.71 50,253,200 +10.51(+3.54%)
Nov 05, 2021 301.55 313.67 293.79 297.21 85,216,048 -9.47(-3.09%)
Nov 04, 2021 272.00 313.32 270.89 306.68 115,424,584 +40.98(+15.42%)
Nov 03, 2021 266.42 267.56 262.07 265.70 23,986,948 +1.97(+0.75%)
Nov 02, 2021 257.95 266.50 257.73 263.73 29,423,528 +5.73(+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.