Skip to main content

NVIDIA Corp (NQ: NVDA )

906.65 +4.15 (+0.46%)
Streaming Delayed Price Updated: 10:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 120.78 126.23 120.66 121.30 56,607,984 -0.81(-0.66%)
Sep 29, 2022 124.38 124.90 119.37 122.11 53,261,772 -5.16(-4.05%)
Sep 28, 2022 124.00 128.13 123.44 127.26 54,239,416 +3.23(+2.60%)
Sep 27, 2022 124.97 127.26 122.48 124.03 55,341,244 +1.85(+1.51%)
Sep 26, 2022 124.81 126.49 122.05 122.19 54,720,008 -2.88(-2.30%)
Sep 23, 2022 124.10 126.01 122.47 125.06 66,382,740 -0.45(-0.36%)
Sep 22, 2022 130.60 131.39 124.18 125.51 75,910,304 -7.00(-5.28%)
Sep 21, 2022 132.03 140.20 131.00 132.51 80,692,352 +0.85(+0.65%)
Sep 20, 2022 132.05 134.72 130.47 131.66 52,496,376 -2.06(-1.54%)
Sep 19, 2022 130.02 134.53 130.00 133.72 57,047,020 +1.84(+1.39%)
Sep 16, 2022 127.32 132.02 126.07 131.88 67,134,192 +2.69(+2.08%)
Sep 15, 2022 130.05 132.23 127.80 129.19 52,311,228 -1.99(-1.52%)
Sep 14, 2022 132.44 132.80 129.03 131.18 58,862,252 -0.03(-0.02%)
Sep 13, 2022 137.91 139.11 130.89 131.21 71,486,976 -13.73(-9.47%)
Sep 12, 2022 143.58 145.36 141.87 144.94 48,409,480 +1.14(+0.79%)
Sep 09, 2022 141.46 144.63 141.15 143.80 48,751,100 +4.01(+2.87%)
Sep 08, 2022 134.49 139.97 133.59 139.79 62,493,036 +2.76(+2.01%)
Sep 07, 2022 135.52 138.27 133.36 137.03 51,285,184 +2.53(+1.88%)
Sep 06, 2022 137.16 137.64 133.37 134.50 53,596,080 -1.82(-1.33%)
Sep 02, 2022 140.85 141.56 135.76 136.32 74,426,320 -2.90(-2.08%)
Sep 01, 2022 141.94 143.65 132.56 139.22 117,915,968 -11.56(-7.66%)
Aug 31, 2022 153.67 155.23 149.42 150.78 56,938,112 -3.74(-2.42%)
Aug 30, 2022 159.43 160.22 151.66 154.51 53,055,280 -3.33(-2.11%)
Aug 29, 2022 160.03 163.20 157.50 157.84 49,786,708 -4.59(-2.82%)
Aug 26, 2022 178.38 179.05 162.19 162.43 76,995,640 -16.51(-9.23%)
Aug 25, 2022 168.26 179.28 168.15 178.94 77,111,040 +6.90(+4.01%)
Aug 24, 2022 169.94 173.87 168.77 172.03 52,068,440 +0.41(+0.24%)
Aug 23, 2022 169.70 174.46 169.52 171.62 37,025,120 +1.47(+0.86%)
Aug 22, 2022 174.71 175.39 169.48 170.16 40,979,976 -8.14(-4.57%)
Aug 19, 2022 183.86 185.00 177.51 178.30 44,207,168 -9.23(-4.92%)
Aug 18, 2022 182.81 188.45 181.63 187.53 41,572,832 +4.38(+2.39%)
Aug 17, 2022 185.03 186.68 181.25 183.15 44,699,628 -5.43(-2.88%)
Aug 16, 2022 189.00 191.21 184.81 188.59 45,212,968 -1.53(-0.80%)
Aug 15, 2022 186.81 191.43 185.93 190.12 45,792,744 +3.23(+1.73%)
Aug 12, 2022 181.40 186.98 179.34 186.89 47,861,368 +7.64(+4.26%)
Aug 11, 2022 181.12 186.87 178.57 179.25 50,970,736 -1.53(-0.85%)
Aug 10, 2022 176.79 180.99 172.98 180.78 59,779,816 +10.10(+5.92%)
Aug 09, 2022 172.33 174.28 167.06 170.68 66,869,712 -7.06(-3.97%)
Aug 08, 2022 174.83 182.19 172.23 177.74 98,408,272 -11.95(-6.30%)
Aug 05, 2022 187.90 192.08 186.46 189.69 38,656,956 -2.26(-1.18%)
Aug 04, 2022 188.29 192.53 187.40 191.94 40,994,684 +3.22(+1.70%)
Aug 03, 2022 181.64 189.48 181.18 188.73 41,850,828 +3.67(+1.98%)
Aug 02, 2022 181.03 189.17 180.81 185.06 48,957,852 +0.85(+0.46%)
Aug 01, 2022 181.62 188.26 179.71 184.21 47,678,700 +2.78(+1.53%)
Jul 29, 2022 177.94 182.24 176.73 181.43 43,597,324 +1.79(+1.00%)
Jul 28, 2022 179.56 181.21 174.21 179.65 47,480,500 +1.94(+1.09%)
Jul 27, 2022 170.14 179.17 168.95 177.71 56,988,868 +12.56(+7.60%)
Jul 26, 2022 168.71 169.01 164.60 165.15 39,743,324 -4.91(-2.88%)
Jul 25, 2022 170.01 171.06 166.31 170.06 48,098,556 -2.95(-1.70%)
Jul 22, 2022 178.74 179.48 171.18 173.00 53,725,220 -7.30(-4.05%)
Jul 21, 2022 178.66 181.25 175.26 180.31 55,711,448 +2.43(+1.36%)
Jul 20, 2022 169.29 179.13 167.83 177.88 76,091,736 +8.15(+4.80%)
Jul 19, 2022 164.68 170.92 161.55 169.73 70,236,008 +8.89(+5.53%)
Jul 18, 2022 162.84 168.79 159.85 160.84 67,033,612 +3.39(+2.15%)
Jul 15, 2022 156.42 157.65 154.28 157.45 38,635,204 +3.89(+2.54%)
Jul 14, 2022 150.92 154.56 147.12 153.56 45,615,748 +2.08(+1.37%)
Jul 13, 2022 145.74 153.58 144.49 151.48 52,216,972 +0.82(+0.54%)
Jul 12, 2022 152.52 154.14 148.62 150.66 45,869,984 -0.70(-0.46%)
Jul 11, 2022 155.09 155.10 150.22 151.36 43,822,560 -6.85(-4.33%)
Jul 08, 2022 154.13 160.20 153.72 158.21 46,854,460 -0.20(-0.13%)
Jul 07, 2022 154.38 159.28 153.72 158.41 49,317,248 +7.27(+4.81%)
Jul 06, 2022 149.94 153.03 147.73 151.14 52,932,424 +1.66(+1.11%)
Jul 05, 2022 141.60 149.55 140.40 149.48 65,235,888 +4.41(+3.04%)
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.