Skip to main content

NVIDIA Corp (NQ: NVDA )

177.93 -11.96 (-6.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 189.80 192.00 183.50 186.72 66,365,468 -1.39(-0.74%)
May 27, 2022 181.86 188.81 181.00 188.11 73,838,008 +9.60(+5.38%)
May 26, 2022 160.36 180.92 160.22 178.51 99,595,528 +8.76(+5.16%)
May 25, 2022 160.20 171.11 160.00 169.75 77,832,224 +8.21(+5.08%)
May 24, 2022 165.10 165.97 157.80 161.54 58,778,884 -7.44(-4.40%)
May 23, 2022 162.74 169.15 161.79 168.98 63,958,168 +2.04(+1.22%)
May 20, 2022 173.32 174.10 157.55 166.94 73,583,520 -4.30(-2.51%)
May 19, 2022 169.37 176.87 167.34 171.24 62,092,232 +1.86(+1.10%)
May 18, 2022 177.05 181.18 168.64 169.38 54,439,332 -12.39(-6.82%)
May 17, 2022 180.74 183.71 176.34 181.77 58,569,200 +9.13(+5.29%)
May 16, 2022 175.09 177.88 171.06 172.64 52,114,556 -4.42(-2.50%)
May 13, 2022 167.88 179.28 165.93 177.06 67,043,696 +15.31(+9.47%)
May 12, 2022 162.19 167.88 155.67 161.75 70,786,168 -4.55(-2.74%)
May 11, 2022 173.47 177.53 165.68 166.30 66,990,768 -9.65(-5.48%)
May 10, 2022 176.89 181.98 170.25 175.95 76,128,520 +6.45(+3.81%)
May 09, 2022 180.34 182.55 168.27 169.50 64,485,612 -17.25(-9.24%)
May 06, 2022 187.36 195.12 179.90 186.75 63,329,704 -1.69(-0.90%)
May 05, 2022 198.67 199.25 185.00 188.44 62,602,264 -14.90(-7.33%)
May 04, 2022 199.23 204.00 187.51 203.34 64,849,636 +7.32(+3.73%)
May 03, 2022 194.00 198.25 191.33 196.02 47,545,956 +0.69(+0.35%)
May 02, 2022 185.40 195.74 183.91 195.33 57,185,620 +9.86(+5.32%)
Apr 29, 2022 194.02 201.28 185.17 185.47 50,091,900 -12.35(-6.24%)
Apr 28, 2022 189.67 200.37 184.90 197.82 56,976,408 +13.67(+7.42%)
Apr 27, 2022 185.98 191.67 182.90 184.15 49,911,624 -3.73(-1.99%)
Apr 26, 2022 197.18 197.88 186.70 187.88 65,267,392 -11.14(-5.60%)
Apr 25, 2022 192.02 199.45 190.96 199.02 64,129,624 +3.87(+1.98%)
Apr 22, 2022 203.03 204.86 195.00 195.15 62,532,296 -6.68(-3.31%)
Apr 21, 2022 217.09 223.92 200.00 201.83 65,590,768 -12.99(-6.05%)
Apr 20, 2022 225.17 226.70 212.00 214.82 46,860,680 -7.16(-3.23%)
Apr 19, 2022 217.20 223.73 213.14 221.98 51,256,616 +4.15(+1.91%)
Apr 18, 2022 212.00 220.88 210.79 217.83 52,499,764 +5.25(+2.47%)
Apr 14, 2022 225.05 227.77 211.63 212.58 56,910,064 -9.45(-4.26%)
Apr 13, 2022 217.28 225.00 214.55 222.03 51,671,480 +6.99(+3.25%)
Apr 12, 2022 225.37 227.25 212.82 215.04 66,170,696 -4.13(-1.88%)
Apr 11, 2022 222.14 223.20 216.60 219.17 57,453,132 -12.02(-5.20%)
Apr 08, 2022 239.17 239.23 230.62 231.19 52,495,336 -10.89(-4.50%)
Apr 07, 2022 244.41 247.22 234.78 242.08 55,758,712 -1.99(-0.82%)
Apr 06, 2022 249.34 253.00 240.03 244.07 70,329,512 -15.24(-5.88%)
Apr 05, 2022 272.54 273.19 258.20 259.31 43,644,088 -14.29(-5.22%)
Apr 04, 2022 267.28 275.58 266.13 273.60 39,757,132 +6.48(+2.43%)
Apr 01, 2022 273.75 274.96 262.67 267.12 51,723,648 -5.74(-2.10%)
Mar 31, 2022 277.82 282.48 272.70 272.86 52,330,004 -4.04(-1.46%)
Mar 30, 2022 283.04 284.95 275.03 276.90 46,318,064 -9.66(-3.37%)
Mar 29, 2022 286.95 289.46 279.80 286.56 48,862,080 +4.37(+1.55%)
Mar 28, 2022 277.55 282.50 272.06 282.19 42,520,124 +5.02(+1.81%)
Mar 25, 2022 278.86 283.58 272.71 277.17 57,901,880 -4.33(-1.54%)
Mar 24, 2022 261.66 283.20 259.07 281.50 87,682,992 +25.16(+9.82%)
Mar 23, 2022 261.26 266.12 255.75 256.34 50,172,356 -8.90(-3.36%)
Mar 22, 2022 267.27 272.38 260.72 265.24 54,689,904 -2.10(-0.79%)
Mar 21, 2022 265.07 271.52 259.67 267.34 59,139,808 +2.81(+1.06%)
Mar 18, 2022 247.99 265.69 246.24 264.53 73,433,800 +16.87(+6.81%)
Mar 17, 2022 241.20 248.42 239.06 247.66 47,148,564 +2.70(+1.10%)
Mar 16, 2022 235.00 245.97 231.72 244.96 67,141,280 +15.23(+6.63%)
Mar 15, 2022 215.18 230.38 213.22 229.73 49,194,952 +16.43(+7.70%)
Mar 14, 2022 218.69 222.62 211.59 213.30 38,484,076 -7.70(-3.48%)
Mar 11, 2022 230.22 231.45 220.46 221.00 36,721,184 -5.58(-2.46%)
Mar 10, 2022 225.31 227.88 218.82 226.58 42,754,556 -3.56(-1.55%)
Mar 09, 2022 223.87 232.20 222.47 230.14 49,191,632 +15.00(+6.97%)
Mar 08, 2022 213.09 223.73 206.50 215.14 55,658,060 +1.62(+0.76%)
Mar 07, 2022 228.17 230.33 213.30 213.52 44,956,544 -15.84(-6.91%)
Mar 04, 2022 233.84 236.80 224.82 229.36 43,201,280 -7.78(-3.28%)
Mar 03, 2022 242.62 243.26 234.69 237.14 36,344,976 -5.06(-2.09%)
Mar 02, 2022 237.56 244.09 234.15 242.20 38,923,272 +7.43(+3.16%)
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.